Copenhagen Financial Services

CX3020PI
🏛️ denmark →
1,814.16
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
2022-12-30 2,460.26 2,494.10 2,460.26 2,494.10 0.0M
2022-12-29 2,458.89 2,494.10 2,458.89 2,460.26 0.0M
2022-12-28 2,477.27 2,492.72 2,458.89 2,458.89 0.0M
2022-12-27 2,456.37 2,488.82 2,456.37 2,477.27 0.0M
2022-12-23 2,472.36 2,472.36 2,420.92 2,456.37 0.0M
2022-12-22 2,436.61 2,472.36 2,428.34 2,472.36 0.0M
2022-12-21 2,471.82 2,476.39 2,441.18 2,441.18 0.0M
2022-12-20 2,436.61 2,471.82 2,436.61 2,471.82 0.0M
2022-12-19 2,471.82 2,471.82 2,436.61 2,436.61 0.0M
2022-12-16 2,471.82 2,471.82 2,471.82 2,471.82 0.0M
2022-12-15 2,490.71 2,490.71 2,471.82 2,471.82 0.0M
2022-12-14 2,450.92 2,491.51 2,450.92 2,490.71 0.0M
2022-12-13 2,490.97 2,490.97 2,443.77 2,450.92 0.0M
2022-12-12 2,497.36 2,497.36 2,488.55 2,490.97 0.0M
2022-12-09 2,479.75 2,497.36 2,462.15 2,497.36 0.0M
2022-12-08 2,436.64 2,479.75 2,436.64 2,479.75 0.0M
2022-12-07 2,461.40 2,461.40 2,436.64 2,436.64 0.0M
2022-12-06 2,486.40 2,486.40 2,461.40 2,461.40 0.0M
2022-12-05 2,349.42 2,468.80 2,349.42 2,460.00 0.0M
2022-12-02 2,372.78 2,373.31 2,371.70 2,371.70 0.0M
2022-12-01 2,415.65 2,482.48 2,372.78 2,372.78 0.0M
2022-11-30 2,440.14 2,531.94 2,430.50 2,430.50 0.0M
2022-11-29 2,432.77 2,468.83 2,411.34 2,440.14 0.0M
2022-11-28 2,449.00 2,466.54 2,410.50 2,432.77 0.0M
2022-11-25 2,463.32 2,473.97 2,451.69 2,451.69 0.0M
2022-11-24 2,480.35 2,489.36 2,463.32 2,463.32 0.0M
2022-11-23 2,501.83 2,514.76 2,479.55 2,480.35 0.0M
2022-11-22 2,483.58 2,541.07 2,483.58 2,501.83 0.0M
2022-11-21 2,482.77 2,484.12 2,481.70 2,483.58 0.0M
2022-11-18 2,547.99 2,547.99 2,490.20 2,490.20 0.0M
2022-11-17 2,532.87 2,535.83 2,532.60 2,533.14 0.0M
2022-11-16 2,528.40 2,535.83 2,528.40 2,532.87 0.0M
2022-11-15 2,527.06 2,550.41 2,483.04 2,550.41 0.0M
2022-11-14 2,493.73 2,510.79 2,492.11 2,510.79 0.0M
2022-11-11 2,484.92 2,511.33 2,484.92 2,493.73 0.0M
2022-11-10 2,538.01 2,538.01 2,465.44 2,467.32 0.0M
2022-11-09 2,569.36 2,569.36 2,538.01 2,538.01 0.0M
2022-11-08 2,546.54 2,547.08 2,536.97 2,547.08 0.0M
2022-11-07 2,537.74 2,546.54 2,502.53 2,546.54 0.0M
2022-11-04 2,537.74 2,537.74 2,537.74 2,537.74 0.0M
2022-11-03 2,510.79 2,538.28 2,507.84 2,537.74 0.0M
2022-11-02 2,546.27 2,560.86 2,510.79 2,510.79 0.0M
2022-11-01 2,532.87 2,552.32 2,511.06 2,511.06 0.0M
2022-10-31 2,525.44 2,551.85 2,525.44 2,525.44 0.0M
2022-10-28 2,445.04 2,489.05 2,445.04 2,485.56 0.0M
2022-10-27 2,445.04 2,445.04 2,445.04 2,445.04 0.0M
2022-10-26 2,432.47 2,436.24 2,432.47 2,436.24 0.0M
2022-10-25 2,480.25 2,480.25 2,436.24 2,436.24 0.0M
2022-10-24 2,477.29 2,480.52 2,477.29 2,480.25 0.0M
2022-10-21 2,507.20 2,507.20 2,477.02 2,477.29 0.0M
2022-10-20 2,481.86 2,481.86 2,481.86 2,481.86 0.0M
2022-10-19 2,481.86 2,504.14 2,474.44 2,481.86 0.0M
2022-10-18 2,424.34 2,484.62 2,420.58 2,481.86 0.0M
2022-10-17 2,493.96 2,493.96 2,388.33 2,424.34 0.0M
2022-10-14 2,449.94 2,493.96 2,449.94 2,493.96 0.0M
2022-10-13 2,460.49 2,465.60 2,449.94 2,449.94 0.0M
2022-10-12 2,498.39 2,500.28 2,464.80 2,464.80 0.0M
2022-10-11 2,430.73 2,492.34 2,430.73 2,490.97 0.0M
2022-10-10 2,445.64 2,492.34 2,436.84 2,492.34 0.0M
2022-10-07 2,497.08 2,497.35 2,453.07 2,453.07 0.0M
2022-10-06 2,457.57 2,499.77 2,457.57 2,497.08 0.0M
2022-10-05 2,395.44 2,457.57 2,377.84 2,457.57 0.0M
2022-10-04 2,348.74 2,395.44 2,348.74 2,395.44 0.0M
2022-10-03 2,432.37 2,436.94 2,348.74 2,348.74 0.0M
2022-09-30 2,414.23 2,439.63 2,409.93 2,439.63 0.0M
2022-09-29 2,348.91 2,414.50 2,343.81 2,414.50 0.0M
2022-09-28 2,357.72 2,357.72 2,343.81 2,348.91 0.0M
2022-09-27 2,355.30 2,355.30 2,355.30 2,355.30 0.0M
2022-09-26 2,399.31 2,399.31 2,355.30 2,355.30 0.0M
2022-09-23 2,436.10 2,436.10 2,389.13 2,389.13 0.0M
2022-09-22 2,477.36 2,477.36 2,436.10 2,436.10 0.0M
2022-09-21 2,468.56 2,505.92 2,466.41 2,477.36 0.0M
2022-09-20 2,492.45 2,499.44 2,420.95 2,442.15 0.0M
2022-09-19 2,414.53 2,526.28 2,407.01 2,492.45 0.0M
2022-09-16 2,458.85 2,478.07 2,457.24 2,457.24 0.0M
2022-09-15 2,457.77 2,461.00 2,454.01 2,455.08 0.0M
2022-09-14 2,502.41 2,502.41 2,454.01 2,454.01 0.0M
2022-09-13 2,517.26 2,517.26 2,509.83 2,509.83 0.0M
2022-09-12 2,489.24 2,517.26 2,489.24 2,517.26 0.0M
2022-09-09 2,416.43 2,490.85 2,416.43 2,489.24 0.0M
2022-09-08 2,361.56 2,416.43 2,361.56 2,416.43 0.0M
2022-09-07 2,392.65 2,392.65 2,368.99 2,368.99 0.0M
2022-09-06 2,366.24 2,383.84 2,361.56 2,370.37 0.0M
2022-09-05 2,312.51 2,332.33 2,277.30 2,329.11 0.0M
2022-09-02 2,302.33 2,302.33 2,280.05 2,280.05 0.0M
2022-09-01 2,339.46 2,339.46 2,294.91 2,294.91 0.0M
2022-08-31 2,336.24 2,339.46 2,330.32 2,339.46 0.0M
2022-08-30 2,261.14 2,317.56 2,260.07 2,313.96 0.0M
2022-08-29 2,214.97 2,305.70 2,214.97 2,261.14 0.0M
2022-08-26 2,182.68 2,214.97 2,182.68 2,214.97 0.0M
2022-08-25 2,179.45 2,182.68 2,179.45 2,182.68 0.0M
2022-08-24 2,156.97 2,179.45 2,156.97 2,179.45 0.0M
2022-08-23 2,195.18 2,195.18 2,157.51 2,161.27 0.0M
2022-08-22 2,236.00 2,236.00 2,198.94 2,198.94 0.0M
2022-08-19 2,202.41 2,219.47 2,201.87 2,212.48 0.0M
2022-08-18 2,277.50 2,277.50 2,194.98 2,194.98 0.0M
2022-08-17 2,275.35 2,277.50 2,271.58 2,277.50 0.0M
2022-08-16 2,318.66 2,324.04 2,275.35 2,275.35 0.0M
2022-08-15 2,299.07 2,322.96 2,299.07 2,318.66 0.0M
2022-08-12 2,237.45 2,316.67 2,237.45 2,299.07 0.0M
2022-08-11 2,230.02 2,237.45 2,230.02 2,237.45 0.0M
2022-08-10 2,327.40 2,327.40 2,230.02 2,230.02 0.0M
2022-08-09 2,294.34 2,327.40 2,294.34 2,327.40 0.0M
2022-08-08 2,311.78 2,311.78 2,289.50 2,294.34 0.0M
2022-08-05 2,299.55 2,299.55 2,294.17 2,294.17 0.0M
2022-08-04 2,296.19 2,301.70 2,279.42 2,299.55 0.0M
2022-08-03 2,296.19 2,296.19 2,278.58 2,295.65 0.0M
2022-08-02 2,320.51 2,320.51 2,290.81 2,296.19 0.0M
2022-08-01 2,328.24 2,363.25 2,290.81 2,290.81 0.0M
2022-07-29 2,321.12 2,336.85 2,303.51 2,328.24 0.0M
2022-07-28 2,315.07 2,329.92 2,279.86 2,321.12 0.0M
2022-07-27 2,322.60 2,322.60 2,314.53 2,314.53 0.0M
2022-07-26 2,320.88 2,330.02 2,320.88 2,322.60 0.0M
2022-07-25 2,329.38 2,330.02 2,320.88 2,320.88 0.0M
2022-07-22 2,329.18 2,337.99 2,329.18 2,329.38 0.0M
2022-07-21 2,330.26 2,330.26 2,306.90 2,306.90 0.0M
2022-07-20 2,330.26 2,330.26 2,330.26 2,330.26 0.0M
2022-07-19 2,300.55 2,331.63 2,300.55 2,330.26 0.0M
2022-07-18 2,331.63 2,331.63 2,331.63 2,331.63 0.0M
2022-07-15 2,266.55 2,309.36 2,266.55 2,309.36 0.0M
2022-07-14 2,303.24 2,303.24 2,275.42 2,296.25 0.0M
2022-07-13 2,294.44 2,303.24 2,294.44 2,303.24 0.0M
2022-07-12 2,317.26 2,317.26 2,294.44 2,294.44 0.0M
2022-07-11 2,303.81 2,317.26 2,274.11 2,317.26 0.0M
2022-07-08 2,324.64 2,324.64 2,304.35 2,307.58 0.0M
2022-07-07 2,294.44 2,324.64 2,284.76 2,324.64 0.0M
2022-07-06 2,266.68 2,304.89 2,266.68 2,282.61 0.0M
2022-07-05 2,311.77 2,311.77 2,266.68 2,266.68 0.0M
2022-07-04 2,319.20 2,319.20 2,311.77 2,311.77 0.0M
2022-07-01 2,286.74 2,334.05 2,286.74 2,319.20 0.0M
2022-06-30 2,289.43 2,291.04 2,286.74 2,286.74 0.0M
2022-06-29 2,316.71 2,316.71 2,287.81 2,289.43 0.0M
2022-06-28 2,329.31 2,329.85 2,315.00 2,316.71 0.0M
2022-06-27 2,337.38 2,337.38 2,329.85 2,329.85 0.0M
2022-06-24 2,282.04 2,337.38 2,282.04 2,337.38 0.0M
2022-06-23 2,282.04 2,317.25 2,282.04 2,282.04 0.0M
2022-06-22 2,334.85 2,334.85 2,282.04 2,282.04 0.0M
2022-06-21 2,317.25 2,339.69 2,317.25 2,334.85 0.0M
2022-06-20 2,293.53 2,359.89 2,293.53 2,317.25 0.0M
2022-06-17 2,296.89 2,296.89 2,274.85 2,293.53 0.0M
2022-06-16 2,411.33 2,411.33 2,263.29 2,298.50 0.0M
2022-06-15 2,415.63 2,415.63 2,411.33 2,411.33 0.0M
2022-06-14 2,474.49 2,474.49 2,415.09 2,415.63 0.0M
2022-06-13 2,562.52 2,562.52 2,342.45 2,474.49 0.0M
2022-06-10 2,452.59 2,562.52 2,452.59 2,562.52 0.0M
2022-06-09 2,270.42 2,456.89 2,267.73 2,456.89 0.0M
2022-06-08 2,376.05 2,376.05 2,270.42 2,270.42 0.0M
2022-06-07 2,396.72 2,396.72 2,374.44 2,376.05 0.0M
2022-06-03 2,361.20 2,361.20 2,355.82 2,359.59 0.0M
2022-06-02 2,394.50 2,394.50 2,360.66 2,361.20 0.0M
2022-06-01 2,341.44 2,404.67 2,341.44 2,387.07 0.0M
2022-05-31 2,290.84 2,343.59 2,290.84 2,341.44 0.0M
2022-05-30 2,313.49 2,318.16 2,287.08 2,290.84 0.0M
2022-05-25 2,361.26 2,363.95 2,317.45 2,320.48 0.0M
2022-05-24 2,429.87 2,429.87 2,317.25 2,361.26 0.0M
2022-05-23 2,438.68 2,438.68 2,429.87 2,429.87 0.0M
2022-05-20 2,374.37 2,438.68 2,321.55 2,438.68 0.0M
2022-05-19 2,456.28 2,456.28 2,374.37 2,374.37 0.0M
2022-05-18 2,456.28 2,456.28 2,456.28 2,456.28 0.0M
2022-05-17 2,468.34 2,468.34 2,446.06 2,456.28 0.0M
2022-05-16 2,459.40 2,468.34 2,446.06 2,468.34 0.0M
2022-05-12 2,522.87 2,522.87 2,377.73 2,493.24 0.0M
2022-05-11 2,478.32 2,522.87 2,478.32 2,522.87 0.0M
2022-05-10 2,328.68 2,478.32 2,328.68 2,478.32 0.0M
2022-05-09 2,451.91 2,610.36 2,328.68 2,328.68 0.0M
2022-05-06 2,449.16 2,566.35 2,449.16 2,451.91 0.0M
2022-05-05 2,372.69 2,444.73 2,365.70 2,443.11 0.0M
2022-05-04 2,246.39 2,378.09 2,246.39 2,372.69 0.0M
2022-05-03 2,242.09 2,246.39 2,237.79 2,246.39 0.0M
2022-05-02 2,236.48 2,260.34 2,226.23 2,230.54 0.0M
2022-04-29 2,254.29 2,264.31 2,238.70 2,246.70 0.0M
2022-04-28 2,206.75 2,269.68 2,206.75 2,254.29 0.0M
2022-04-27 2,218.38 2,218.38 2,190.72 2,206.75 0.0M
2022-04-26 2,205.75 2,232.15 2,195.02 2,218.38 0.0M
2022-04-25 2,132.33 2,176.58 2,132.33 2,176.58 0.0M
2022-04-22 2,129.20 2,135.02 2,121.68 2,135.02 0.0M
2022-04-21 2,105.21 2,129.20 2,105.21 2,129.20 0.0M
2022-04-20 2,105.21 2,127.49 2,078.80 2,105.21 0.0M
2022-04-19 2,137.07 2,151.92 2,106.29 2,106.29 0.0M
2022-04-13 2,119.09 2,141.37 2,119.09 2,137.07 0.0M
2022-04-12 2,119.09 2,141.37 2,092.68 2,119.09 0.0M
2022-04-11 2,120.17 2,142.44 2,119.09 2,119.09 0.0M
2022-04-08 2,120.17 2,120.17 2,120.17 2,120.17 0.0M
2022-04-07 2,122.45 2,126.22 2,108.61 2,123.46 0.0M
2022-04-06 2,123.53 2,144.73 2,122.45 2,122.45 0.0M
2022-04-05 2,078.97 2,116.10 2,078.97 2,108.67 0.0M
2022-04-04 2,082.20 2,082.20 2,046.45 2,052.56 0.0M
2022-04-01 2,078.23 2,078.23 2,072.85 2,077.69 0.0M
2022-03-31 2,061.60 2,080.28 2,059.99 2,080.28 0.0M
2022-03-30 2,070.40 2,088.01 2,051.18 2,061.60 0.0M
2022-03-29 2,057.90 2,066.10 2,051.25 2,066.10 0.0M
2022-03-28 2,025.44 2,057.90 1,999.03 2,057.90 0.0M
2022-03-25 2,016.10 2,025.44 2,016.10 2,025.44 0.0M
2022-03-24 2,030.95 2,030.95 2,016.10 2,016.10 0.0M
2022-03-23 2,004.55 2,030.95 2,004.55 2,030.95 0.0M
2022-03-22 2,030.95 2,030.95 2,030.95 2,030.95 0.0M
2022-03-21 2,016.04 2,030.95 1,980.35 2,030.95 0.0M
2022-03-18 2,018.73 2,018.73 2,016.04 2,016.04 0.0M
2022-03-17 1,993.69 2,018.73 1,993.69 2,018.73 0.0M
2022-03-16 1,991.04 2,009.92 1,983.52 1,993.69 0.0M
2022-03-15 1,953.17 1,991.04 1,953.17 1,991.04 0.0M
2022-03-14 1,974.78 1,985.97 1,953.17 1,953.17 0.0M
2022-03-11 1,957.17 1,965.97 1,957.17 1,965.97 0.0M
2022-03-10 1,974.78 1,983.58 1,957.17 1,957.17 0.0M
2022-03-09 1,983.58 1,997.22 1,974.78 1,974.78 0.0M
2022-03-08 1,995.74 1,998.43 1,983.58 1,983.58 0.0M
2022-03-07 2,075.54 2,075.54 1,988.32 1,995.74 0.0M
2022-03-04 2,016.68 2,084.35 2,016.68 2,075.54 0.0M
2022-03-03 2,037.27 2,037.27 2,000.65 2,016.68 0.0M
2022-03-02 2,047.18 2,047.18 2,024.90 2,037.27 0.0M
2022-03-01 2,047.18 2,047.18 2,024.90 2,047.18 0.0M
2022-02-28 2,079.87 2,091.20 2,068.92 2,091.20 0.0M
2022-02-25 2,046.04 2,091.16 2,045.70 2,071.07 0.0M
2022-02-24 2,145.79 2,145.79 2,038.61 2,038.61 0.0M
2022-02-23 2,145.79 2,145.79 2,145.79 2,145.79 0.0M
2022-02-22 2,165.32 2,165.32 2,119.38 2,145.79 0.0M
2022-02-21 2,224.42 2,224.42 2,165.32 2,165.32 0.0M
2022-02-18 2,239.34 2,239.34 2,197.48 2,226.57 0.0M
2022-02-17 2,232.55 2,245.69 2,214.91 2,239.34 0.0M
2022-02-16 2,250.16 2,250.16 2,223.75 2,223.75 0.0M
2022-02-15 2,172.85 2,250.16 2,172.85 2,250.16 0.0M
2022-02-14 2,238.30 2,238.30 2,143.04 2,173.38 0.0M
2022-02-11 2,259.16 2,259.16 2,210.48 2,214.24 0.0M
2022-02-10 2,261.25 2,294.38 2,232.76 2,259.16 0.0M
2022-02-09 2,219.45 2,296.46 2,193.04 2,296.46 0.0M
2022-02-08 2,215.32 2,219.45 2,186.05 2,219.45 0.0M
2022-02-07 2,192.33 2,219.45 2,178.86 2,215.32 0.0M
2022-02-04 2,281.80 2,281.80 2,168.44 2,174.73 0.0M
2022-02-03 2,413.84 2,413.84 2,255.39 2,299.41 0.0M
2022-02-02 2,431.45 2,431.45 2,396.24 2,413.84 0.0M
2022-02-01 2,490.85 2,490.85 2,376.42 2,431.45 0.0M
2022-01-31 2,497.44 2,516.12 2,409.41 2,499.65 0.0M
2022-01-28 2,517.73 2,526.54 2,479.83 2,515.04 0.0M
2022-01-27 2,353.23 2,526.54 2,353.23 2,517.73 0.0M
2022-01-26 2,303.78 2,356.60 2,154.13 2,326.83 0.0M
2022-01-25 2,453.96 2,559.60 2,374.20 2,374.20 0.0M
2022-01-24 2,348.88 2,445.16 2,340.07 2,445.16 0.0M
2022-01-21 2,188.51 2,301.56 2,188.51 2,301.56 0.0M
2022-01-20 2,195.09 2,215.45 2,171.44 2,188.51 0.0M
2022-01-19 2,193.72 2,202.52 2,180.24 2,186.29 0.0M
2022-01-18 2,145.03 2,202.52 2,145.03 2,202.52 0.0M
2022-01-17 2,101.79 2,153.83 2,094.37 2,145.03 0.0M
2022-01-14 2,074.61 2,092.75 2,074.61 2,092.21 0.0M
2022-01-13 2,095.81 2,095.81 2,073.53 2,074.61 0.0M
2022-01-12 2,092.75 2,116.64 2,090.60 2,098.50 0.0M
2022-01-11 2,081.20 2,098.80 2,081.20 2,092.75 0.0M
2022-01-10 2,105.69 2,116.41 2,060.90 2,081.20 0.0M
2022-01-07 2,106.23 2,106.23 2,088.09 2,105.69 0.0M
2022-01-06 2,113.65 2,113.65 2,088.62 2,106.23 0.0M
2022-01-05 2,114.73 2,121.08 2,112.58 2,121.08 0.0M
2022-01-04 2,080.90 2,118.93 2,080.90 2,114.73 0.0M
2022-01-03 2,107.30 2,107.30 2,072.09 2,080.90 0.0M