Copenhagen Banks GI

CX3010GI
🏛️ denmark →
5,242.05
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 3,019.28 3,036.70 3,019.28 3,034.93 0.0M
2023-12-28 3,028.19 3,032.93 3,013.75 3,016.21 0.0M
2023-12-27 2,983.67 3,026.02 2,983.22 3,024.05 0.0M
2023-12-22 2,972.62 2,985.85 2,966.64 2,984.49 0.0M
2023-12-21 2,978.63 2,978.63 2,961.66 2,968.35 0.0M
2023-12-20 2,999.01 3,023.45 2,974.42 2,981.88 0.0M
2023-12-19 2,974.64 3,002.43 2,959.39 2,995.29 0.0M
2023-12-18 3,006.78 3,017.52 2,976.31 2,982.94 0.0M
2023-12-15 3,011.20 3,033.47 2,996.84 3,014.76 0.0M
2023-12-14 2,993.02 3,008.94 2,977.09 2,986.87 0.0M
2023-12-13 2,965.92 2,988.10 2,949.44 2,978.65 0.0M
2023-12-12 2,987.35 2,996.19 2,956.66 2,961.54 0.0M
2023-12-11 2,992.93 2,996.89 2,966.12 2,992.64 0.0M
2023-12-08 2,972.65 2,988.09 2,919.17 2,987.60 0.0M
2023-12-07 3,000.53 3,000.53 2,959.86 2,973.89 0.0M
2023-12-06 3,013.39 3,013.39 2,982.18 3,003.85 0.0M
2023-12-05 2,972.75 3,009.38 2,972.75 3,007.26 0.0M
2023-12-04 2,968.42 2,979.66 2,958.86 2,974.09 0.0M
2023-12-01 2,959.56 2,966.00 2,936.26 2,959.13 0.0M
2023-11-30 2,947.65 2,964.41 2,932.31 2,959.18 0.0M
2023-11-29 2,923.30 2,939.50 2,915.78 2,939.05 0.0M
2023-11-28 2,947.05 2,951.39 2,922.08 2,929.81 0.0M
2023-11-27 2,965.12 2,976.13 2,954.61 2,954.61 0.0M
2023-11-24 2,952.98 2,966.57 2,950.16 2,966.57 0.0M
2023-11-23 2,925.43 2,948.97 2,914.29 2,948.97 0.0M
2023-11-22 2,952.81 2,960.21 2,924.22 2,925.42 0.0M
2023-11-21 2,962.90 2,971.50 2,944.15 2,949.88 0.0M
2023-11-20 2,979.53 2,998.64 2,960.81 2,970.25 0.0M
2023-11-17 2,929.05 2,971.30 2,929.05 2,971.30 0.0M
2023-11-16 2,929.13 2,937.61 2,903.36 2,914.06 0.0M
2023-11-15 2,886.01 2,929.86 2,886.01 2,929.45 0.0M
2023-11-14 2,868.60 2,885.89 2,846.11 2,885.89 0.0M
2023-11-13 2,861.35 2,873.05 2,852.72 2,864.51 0.0M
2023-11-10 2,866.68 2,876.81 2,838.25 2,842.44 0.0M
2023-11-09 2,854.65 2,874.13 2,839.77 2,874.13 0.0M
2023-11-08 2,839.05 2,864.10 2,820.97 2,853.69 0.0M
2023-11-07 2,880.35 2,893.08 2,851.96 2,860.67 0.0M
2023-11-06 2,884.96 2,900.42 2,882.29 2,890.00 0.0M
2023-11-03 2,878.70 2,888.55 2,868.77 2,878.75 0.0M
2023-11-02 2,884.92 2,888.85 2,840.18 2,874.40 0.0M
2023-11-01 2,877.26 2,890.29 2,856.97 2,874.93 0.0M
2023-10-31 2,865.12 2,895.11 2,865.12 2,869.28 0.0M
2023-10-30 2,822.74 2,852.73 2,810.14 2,851.64 0.0M
2023-10-27 2,795.22 2,839.97 2,785.02 2,809.35 0.0M
2023-10-26 2,735.07 2,737.49 2,695.96 2,719.56 0.0M
2023-10-25 2,794.81 2,794.81 2,738.96 2,744.20 0.0M
2023-10-24 2,828.91 2,828.91 2,789.49 2,802.05 0.0M
2023-10-23 2,880.57 2,882.91 2,824.98 2,826.96 0.0M
2023-10-20 2,901.44 2,901.44 2,866.70 2,877.51 0.0M
2023-10-19 2,956.20 2,959.24 2,899.27 2,921.34 0.0M
2023-10-18 2,924.37 2,985.15 2,924.37 2,941.04 0.0M
2023-10-17 2,929.29 2,943.41 2,914.51 2,919.03 0.0M
2023-10-16 2,938.55 2,946.45 2,916.69 2,932.63 0.0M
2023-10-13 2,955.58 2,955.58 2,889.53 2,930.17 0.0M
2023-10-12 2,948.38 2,968.94 2,948.38 2,962.26 0.0M
2023-10-11 2,907.11 2,946.17 2,907.11 2,944.60 0.0M
2023-10-10 2,872.58 2,909.29 2,869.16 2,905.39 0.0M
2023-10-09 2,869.27 2,869.27 2,838.93 2,848.12 0.0M
2023-10-06 2,855.62 2,894.67 2,852.68 2,877.31 0.0M
2023-10-05 2,837.88 2,848.60 2,814.80 2,847.23 0.0M
2023-10-04 2,816.57 2,824.53 2,778.54 2,817.92 0.0M
2023-10-03 2,861.45 2,885.55 2,806.42 2,824.17 0.0M
2023-10-02 2,936.65 2,947.56 2,866.28 2,866.28 0.0M
2023-09-29 2,931.63 2,948.57 2,923.91 2,923.91 0.0M
2023-09-28 2,904.52 2,920.09 2,892.62 2,920.09 0.0M
2023-09-27 2,907.62 2,919.91 2,901.18 2,902.36 0.0M
2023-09-26 2,902.91 2,920.92 2,874.78 2,911.20 0.0M
2023-09-25 2,927.07 2,949.11 2,887.59 2,901.39 0.0M
2023-09-22 2,913.46 2,940.61 2,907.49 2,934.53 0.0M
2023-09-21 2,902.22 2,934.84 2,894.11 2,922.91 0.0M
2023-09-20 2,827.80 2,928.24 2,827.80 2,922.14 0.0M
2023-09-19 2,805.81 2,833.25 2,792.68 2,833.25 0.0M
2023-09-18 2,835.46 2,846.08 2,800.98 2,800.98 0.0M
2023-09-15 2,859.05 2,875.13 2,834.87 2,834.87 0.0M
2023-09-14 2,792.09 2,844.31 2,792.09 2,844.31 0.0M
2023-09-13 2,785.53 2,802.33 2,782.14 2,795.25 0.0M
2023-09-12 2,797.55 2,801.25 2,783.57 2,784.31 0.0M
2023-09-11 2,788.77 2,801.51 2,776.98 2,788.36 0.0M
2023-09-08 2,790.46 2,794.68 2,751.22 2,773.93 0.0M
2023-09-07 2,799.07 2,812.61 2,789.71 2,790.11 0.0M
2023-09-06 2,810.51 2,819.87 2,775.84 2,804.05 0.0M
2023-09-05 2,787.15 2,832.46 2,778.17 2,819.93 0.0M
2023-09-04 2,784.43 2,812.23 2,784.43 2,799.14 0.0M
2023-09-01 2,790.48 2,806.42 2,783.92 2,783.92 0.0M
2023-08-31 2,811.40 2,817.55 2,788.50 2,789.18 0.0M
2023-08-30 2,828.97 2,839.82 2,809.99 2,809.99 0.0M
2023-08-29 2,815.76 2,835.59 2,815.76 2,823.23 0.0M
2023-08-28 2,790.44 2,828.87 2,790.44 2,823.03 0.0M
2023-08-25 2,791.41 2,803.87 2,775.93 2,775.93 0.0M
2023-08-24 2,812.15 2,814.03 2,786.36 2,791.65 0.0M
2023-08-23 2,830.95 2,841.50 2,796.74 2,799.98 0.0M
2023-08-22 2,853.71 2,862.91 2,828.35 2,828.50 0.0M
2023-08-21 2,841.75 2,864.29 2,840.88 2,847.53 0.0M
2023-08-18 2,838.88 2,844.58 2,826.46 2,842.04 0.0M
2023-08-17 2,850.39 2,876.81 2,848.74 2,854.43 0.0M
2023-08-16 2,835.46 2,867.64 2,824.59 2,856.43 0.0M
2023-08-15 2,879.63 2,879.63 2,834.14 2,845.14 0.0M
2023-08-14 2,883.98 2,890.70 2,864.06 2,889.32 0.0M
2023-08-11 2,928.14 2,929.58 2,895.64 2,895.64 0.0M
2023-08-10 2,902.39 2,938.32 2,899.58 2,934.68 0.0M
2023-08-09 2,896.30 2,905.64 2,888.59 2,901.18 0.0M
2023-08-08 2,874.76 2,886.23 2,836.50 2,867.34 0.0M
2023-08-07 2,879.47 2,913.45 2,876.34 2,907.76 0.0M
2023-08-04 2,871.37 2,905.02 2,868.44 2,889.98 0.0M
2023-08-03 2,836.59 2,859.46 2,824.19 2,858.18 0.0M
2023-08-02 2,822.67 2,845.58 2,806.53 2,825.59 0.0M
2023-08-01 2,846.17 2,850.17 2,827.39 2,846.65 0.0M
2023-07-31 2,838.01 2,855.72 2,827.55 2,850.15 0.0M
2023-07-28 2,861.97 2,861.97 2,830.81 2,837.82 0.0M
2023-07-27 2,838.53 2,855.98 2,829.18 2,854.20 0.0M
2023-07-26 2,862.41 2,863.82 2,827.58 2,831.14 0.0M
2023-07-25 2,859.02 2,864.69 2,847.95 2,864.59 0.0M
2023-07-24 2,837.10 2,855.86 2,813.14 2,855.86 0.0M
2023-07-21 2,772.27 2,831.17 2,754.77 2,814.32 0.0M
2023-07-20 2,788.47 2,804.03 2,782.03 2,782.10 0.0M
2023-07-19 2,837.71 2,843.55 2,789.76 2,790.88 0.0M
2023-07-18 2,820.36 2,826.31 2,792.35 2,823.00 0.0M
2023-07-17 2,787.67 2,825.15 2,787.67 2,812.81 0.0M
2023-07-14 2,814.80 2,830.35 2,791.63 2,792.13 0.0M
2023-07-13 2,800.95 2,835.09 2,783.59 2,826.91 0.0M
2023-07-12 2,791.01 2,812.00 2,786.43 2,805.06 0.0M
2023-07-11 2,810.78 2,820.93 2,790.46 2,812.61 0.0M
2023-07-10 2,788.09 2,806.09 2,778.61 2,784.21 0.0M
2023-07-07 2,790.15 2,805.00 2,781.30 2,799.26 0.0M
2023-07-06 2,802.14 2,816.81 2,781.31 2,784.21 0.0M
2023-07-05 2,849.27 2,849.27 2,824.36 2,824.36 0.0M
2023-07-04 2,869.15 2,883.31 2,839.44 2,848.12 0.0M
2023-07-03 2,832.24 2,868.28 2,832.24 2,862.35 0.0M
2023-06-30 2,814.72 2,830.30 2,802.46 2,824.33 0.0M
2023-06-29 2,768.21 2,811.37 2,767.44 2,803.18 0.0M
2023-06-28 2,751.38 2,768.92 2,735.51 2,755.68 0.0M
2023-06-27 2,782.50 2,789.32 2,703.02 2,740.49 0.0M
2023-06-26 2,722.97 2,769.06 2,674.74 2,759.73 0.0M
2023-06-23 2,773.92 2,773.92 2,728.02 2,734.05 0.0M
2023-06-22 2,832.47 2,835.92 2,785.37 2,794.51 0.0M
2023-06-21 2,841.33 2,862.66 2,831.90 2,861.70 0.0M
2023-06-20 2,806.74 2,835.88 2,805.62 2,833.04 0.0M
2023-06-19 2,815.52 2,826.81 2,805.25 2,810.29 0.0M
2023-06-16 2,806.23 2,839.34 2,802.36 2,829.75 0.0M
2023-06-15 2,790.13 2,819.10 2,781.25 2,798.24 0.0M
2023-06-14 2,786.42 2,805.80 2,786.42 2,794.75 0.0M
2023-06-13 2,779.16 2,802.66 2,770.97 2,794.66 0.0M
2023-06-12 2,788.69 2,803.83 2,766.13 2,775.80 0.0M
2023-06-09 2,781.99 2,789.68 2,747.26 2,768.39 0.0M
2023-06-08 2,793.55 2,818.25 2,770.94 2,779.01 0.0M
2023-06-07 2,701.69 2,767.83 2,701.60 2,766.42 0.0M
2023-06-06 2,617.62 2,643.96 2,607.42 2,639.68 0.0M
2023-06-02 2,590.45 2,628.39 2,590.45 2,627.39 0.0M
2023-06-01 2,541.63 2,572.43 2,533.95 2,560.73 0.0M
2023-05-31 2,539.64 2,554.10 2,517.21 2,528.64 0.0M
2023-05-30 2,552.42 2,585.33 2,552.42 2,560.54 0.0M
2023-05-26 2,552.30 2,566.72 2,531.29 2,559.45 0.0M
2023-05-25 2,540.26 2,564.04 2,521.04 2,552.88 0.0M
2023-05-24 2,571.63 2,580.25 2,539.07 2,543.16 0.0M
2023-05-23 2,567.35 2,593.96 2,562.15 2,582.78 0.0M
2023-05-22 2,545.01 2,566.78 2,536.78 2,546.29 0.0M
2023-05-17 2,511.62 2,531.23 2,505.78 2,527.05 0.0M
2023-05-16 2,534.28 2,539.84 2,517.50 2,517.50 0.0M
2023-05-15 2,519.76 2,536.40 2,501.36 2,532.51 0.0M
2023-05-12 2,503.38 2,528.28 2,497.73 2,509.28 0.0M
2023-05-11 2,488.46 2,508.12 2,466.38 2,493.80 0.0M
2023-05-10 2,520.55 2,533.23 2,469.51 2,477.32 0.0M
2023-05-09 2,519.60 2,519.60 2,489.03 2,503.47 0.0M
2023-05-08 2,505.52 2,544.47 2,498.77 2,527.22 0.0M
2023-05-04 2,510.65 2,518.76 2,458.26 2,464.06 0.0M
2023-05-03 2,587.02 2,587.02 2,516.38 2,532.34 0.0M
2023-05-02 2,635.08 2,643.11 2,580.52 2,581.84 0.0M
2023-05-01 2,609.03 2,637.76 2,604.36 2,637.76 0.0M
2023-04-28 2,649.65 2,658.64 2,573.54 2,589.98 0.0M
2023-04-27 2,641.36 2,662.57 2,618.70 2,631.34 0.0M
2023-04-26 2,638.05 2,631.77 2,577.83 2,631.68 0.0M
2023-04-25 2,668.53 2,668.53 2,634.27 2,638.05 0.0M
2023-04-24 2,665.56 2,692.96 2,659.63 2,686.26 0.0M
2023-04-21 2,677.25 2,677.33 2,650.65 2,676.65 0.0M
2023-04-20 2,707.30 2,713.63 2,666.53 2,673.70 0.0M
2023-04-19 2,699.99 2,707.87 2,656.37 2,703.12 0.0M
2023-04-18 2,699.16 2,717.74 2,688.60 2,697.06 0.0M
2023-04-17 2,717.80 2,717.80 2,659.92 2,667.37 0.0M
2023-04-14 2,611.92 2,700.64 2,600.86 2,700.64 0.0M
2023-04-13 2,571.97 2,607.85 2,562.93 2,604.40 0.0M
2023-04-12 2,567.91 2,576.70 2,541.30 2,566.30 0.0M
2023-04-11 2,535.32 2,574.51 2,526.52 2,571.97 0.0M
2023-04-05 2,518.50 2,532.29 2,485.01 2,500.92 0.0M
2023-04-04 2,551.68 2,560.17 2,522.68 2,524.50 0.0M
2023-04-03 2,548.82 2,561.61 2,528.32 2,538.36 0.0M
2023-03-31 2,582.56 2,582.56 2,535.33 2,542.33 0.0M
2023-03-30 2,551.54 2,585.86 2,544.46 2,579.62 0.0M
2023-03-29 2,514.92 2,536.99 2,509.55 2,535.38 0.0M
2023-03-28 2,546.82 2,553.88 2,480.97 2,495.84 0.0M
2023-03-27 2,542.57 2,546.79 2,489.66 2,509.06 0.0M
2023-03-24 2,530.35 2,530.35 2,435.42 2,488.73 0.0M
2023-03-23 2,582.96 2,597.14 2,538.44 2,552.72 0.0M
2023-03-22 2,623.91 2,656.35 2,593.63 2,609.92 0.0M
2023-03-21 2,574.96 2,647.70 2,554.19 2,627.38 0.0M
2023-03-20 2,444.18 2,552.21 2,383.82 2,543.54 0.0M
2023-03-17 2,566.15 2,598.81 2,474.19 2,511.02 0.0M
2023-03-16 2,596.28 2,607.23 2,479.09 2,545.05 0.0M
2023-03-15 2,711.96 2,722.28 2,527.66 2,544.36 0.0M
2023-03-14 2,593.54 2,702.88 2,575.30 2,685.99 0.0M
2023-03-13 2,803.89 2,807.16 2,587.85 2,625.69 0.0M
2023-03-10 2,841.76 2,850.08 2,780.97 2,790.66 0.0M
2023-03-09 2,943.91 2,957.05 2,918.43 2,923.51 0.0M
2023-03-08 2,920.68 2,937.39 2,917.63 2,937.39 0.0M
2023-03-07 2,946.16 2,966.00 2,924.63 2,932.14 0.0M
2023-03-06 2,966.46 2,972.27 2,932.56 2,946.86 0.0M
2023-03-03 2,926.12 2,958.97 2,926.12 2,956.56 0.0M
2023-03-02 2,907.37 2,930.95 2,888.73 2,925.81 0.0M
2023-03-01 2,946.09 2,949.04 2,898.30 2,902.77 0.0M
2023-02-28 2,896.95 2,960.48 2,896.95 2,947.81 0.0M
2023-02-27 2,897.14 2,931.01 2,892.77 2,909.45 0.0M
2023-02-24 2,900.96 2,917.42 2,877.35 2,892.14 0.0M
2023-02-23 2,814.65 2,900.32 2,814.65 2,889.11 0.0M
2023-02-22 2,835.78 2,841.52 2,798.76 2,809.28 0.0M
2023-02-21 2,820.13 2,845.03 2,794.41 2,843.80 0.0M
2023-02-20 2,814.99 2,832.19 2,802.16 2,823.61 0.0M
2023-02-17 2,783.62 2,791.48 2,771.49 2,788.45 0.0M
2023-02-16 2,756.94 2,788.11 2,756.94 2,788.11 0.0M
2023-02-15 2,710.75 2,754.88 2,699.93 2,747.86 0.0M
2023-02-14 2,724.09 2,726.74 2,707.41 2,714.90 0.0M
2023-02-13 2,707.49 2,722.00 2,693.29 2,717.72 0.0M
2023-02-10 2,693.17 2,703.83 2,671.05 2,699.86 0.0M
2023-02-09 2,617.61 2,692.23 2,616.72 2,692.23 0.0M
2023-02-08 2,567.38 2,615.10 2,566.74 2,613.74 0.0M
2023-02-07 2,521.69 2,550.25 2,512.15 2,548.32 0.0M
2023-02-06 2,556.52 2,558.06 2,512.64 2,512.65 0.0M
2023-02-03 2,535.55 2,559.53 2,528.23 2,559.53 0.0M
2023-02-02 2,533.42 2,576.52 2,502.03 2,527.76 0.0M
2023-02-01 2,574.11 2,589.95 2,561.08 2,585.38 0.0M
2023-01-31 2,592.02 2,612.88 2,562.54 2,569.16 0.0M
2023-01-30 2,561.57 2,584.62 2,547.75 2,583.90 0.0M
2023-01-27 2,542.91 2,574.74 2,536.05 2,565.41 0.0M
2023-01-26 2,526.01 2,540.03 2,504.66 2,533.34 0.0M
2023-01-25 2,546.38 2,552.66 2,510.80 2,517.26 0.0M
2023-01-24 2,531.20 2,553.75 2,530.12 2,552.56 0.0M
2023-01-23 2,549.20 2,549.26 2,505.10 2,522.20 0.0M
2023-01-20 2,533.05 2,546.52 2,520.13 2,544.28 0.0M
2023-01-19 2,527.72 2,544.86 2,516.61 2,528.23 0.0M
2023-01-18 2,543.67 2,543.67 2,528.23 2,534.87 0.0M
2023-01-17 2,552.43 2,556.16 2,537.21 2,542.34 0.0M
2023-01-16 2,565.06 2,572.27 2,543.62 2,554.10 0.0M
2023-01-13 2,578.65 2,578.65 2,536.28 2,546.69 0.0M
2023-01-12 2,611.38 2,618.28 2,541.87 2,578.18 0.0M
2023-01-11 2,582.83 2,624.20 2,582.83 2,599.53 0.0M
2023-01-10 2,593.27 2,593.27 2,556.73 2,569.24 0.0M
2023-01-09 2,614.77 2,624.09 2,594.84 2,597.28 0.0M
2023-01-06 2,611.52 2,617.42 2,587.96 2,603.20 0.0M
2023-01-05 2,582.01 2,608.70 2,568.26 2,608.70 0.0M
2023-01-04 2,549.63 2,591.05 2,539.40 2,582.01 0.0M
2023-01-03 2,503.06 2,542.43 2,503.06 2,542.43 0.0M
2023-01-02 2,459.94 2,506.36 2,459.94 2,496.14 0.0M