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
2023-12-29 2,061.95 2,061.95 2,012.77 2,013.28 0.0M
2023-12-28 2,013.02 2,029.82 1,996.72 2,029.82 0.0M
2023-12-27 1,997.97 2,046.15 1,973.51 2,013.02 0.0M
2023-12-22 2,022.30 2,030.45 2,006.00 2,006.00 0.0M
2023-12-21 2,030.08 2,046.15 2,021.31 2,022.30 0.0M
2023-12-20 2,021.85 2,038.89 2,015.23 2,030.08 0.0M
2023-12-19 2,037.54 2,046.35 1,997.59 2,022.93 0.0M
2023-12-18 2,030.89 2,040.50 1,989.36 2,040.50 0.0M
2023-12-15 2,002.03 2,003.64 1,968.43 1,993.49 0.0M
2023-12-14 1,975.89 2,026.99 1,975.89 2,009.45 0.0M
2023-12-13 2,002.29 2,011.60 1,975.89 1,975.89 0.0M
2023-12-12 2,008.07 2,015.77 1,993.49 2,002.29 0.0M
2023-12-11 2,032.24 2,032.24 2,008.07 2,008.07 0.0M
2023-12-08 2,009.96 2,032.24 2,007.27 2,032.24 0.0M
2023-12-07 1,986.30 2,024.81 1,924.68 2,009.96 0.0M
2023-12-06 1,983.88 2,008.31 1,983.88 1,986.03 0.0M
2023-12-05 1,959.62 1,985.50 1,959.09 1,985.50 0.0M
2023-12-04 2,002.81 2,015.74 1,952.20 1,959.62 0.0M
2023-12-01 1,971.22 1,973.10 1,971.22 1,973.10 0.0M
2023-11-30 2,009.66 2,009.66 1,971.22 1,971.22 0.0M
2023-11-29 2,017.08 2,017.08 1,987.38 2,009.66 0.0M
2023-11-28 2,006.94 2,018.16 1,991.04 2,017.08 0.0M
2023-11-27 1,975.85 2,006.94 1,973.70 2,006.94 0.0M
2023-11-24 1,975.85 1,975.85 1,940.64 1,975.85 0.0M
2023-11-23 1,966.51 1,975.85 1,966.51 1,975.85 0.0M
2023-11-22 2,027.86 2,028.40 1,966.24 1,966.51 0.0M
2023-11-21 2,019.09 2,035.83 2,019.09 2,027.86 0.0M
2023-11-20 2,020.10 2,028.64 2,013.79 2,022.59 0.0M
2023-11-17 1,978.84 2,020.10 1,978.84 2,020.10 0.0M
2023-11-16 1,970.04 2,014.05 1,970.04 2,014.05 0.0M
2023-11-15 1,970.04 2,022.86 1,970.04 1,970.04 0.0M
2023-11-14 1,973.54 1,977.47 1,970.04 1,970.04 0.0M
2023-11-13 1,998.43 1,998.43 1,966.28 1,966.55 0.0M
2023-11-10 1,975.08 1,998.43 1,975.08 1,998.43 0.0M
2023-11-09 1,959.89 1,995.10 1,959.89 1,975.08 0.0M
2023-11-08 1,957.47 1,959.89 1,957.47 1,959.89 0.0M
2023-11-07 1,991.58 2,030.08 1,957.74 1,957.74 0.0M
2023-11-06 1,994.34 2,021.28 1,991.58 1,991.58 0.0M
2023-11-03 1,984.99 2,014.69 1,984.99 2,014.69 0.0M
2023-11-02 1,993.76 2,014.69 1,984.99 1,984.99 0.0M
2023-11-01 2,008.61 2,008.61 1,993.76 1,993.76 0.0M
2023-10-31 1,957.20 2,008.61 1,957.20 2,008.61 0.0M
2023-10-30 2,007.54 2,007.54 1,957.20 1,957.20 0.0M
2023-10-27 2,007.27 2,016.31 2,007.27 2,008.88 0.0M
2023-10-26 2,016.31 2,016.31 2,008.88 2,008.88 0.0M
2023-10-25 2,039.69 2,039.69 2,024.84 2,025.11 0.0M
2023-10-24 2,039.69 2,039.69 2,039.69 2,039.69 0.0M
2023-10-23 2,027.26 2,039.69 2,022.42 2,039.69 0.0M
2023-10-20 2,048.73 2,049.54 2,046.04 2,049.54 0.0M
2023-10-19 2,020.14 2,056.16 2,018.26 2,056.16 0.0M
2023-10-18 2,042.41 2,066.04 2,022.02 2,022.02 0.0M
2023-10-17 2,079.81 2,087.24 2,028.37 2,042.41 0.0M
2023-10-16 2,064.96 2,079.81 2,020.94 2,079.81 0.0M
2023-10-13 2,079.81 2,081.15 2,065.49 2,065.49 0.0M
2023-10-12 2,056.15 2,071.01 2,056.15 2,071.01 0.0M
2023-10-11 2,048.46 2,071.01 2,048.46 2,057.77 0.0M
2023-10-10 2,032.43 2,049.50 2,029.75 2,049.50 0.0M
2023-10-09 2,064.92 2,064.92 2,029.75 2,032.43 0.0M
2023-10-06 2,048.39 2,064.92 2,045.97 2,064.92 0.0M
2023-10-05 2,055.28 2,056.09 2,047.32 2,047.32 0.0M
2023-10-04 2,052.26 2,077.86 2,029.98 2,047.86 0.0M
2023-10-03 2,054.14 2,054.14 2,050.65 2,052.26 0.0M
2023-10-02 2,045.17 2,054.68 2,019.03 2,054.68 0.0M
2023-09-29 2,051.99 2,070.14 2,040.23 2,070.14 0.0M
2023-09-28 2,025.04 2,039.89 2,013.48 2,022.29 0.0M
2023-09-27 2,012.74 2,037.07 2,012.74 2,033.84 0.0M
2023-09-26 2,058.04 2,058.04 2,006.63 2,012.47 0.0M
2023-09-25 2,053.94 2,057.70 2,053.94 2,056.63 0.0M
2023-09-22 2,067.72 2,068.25 2,045.97 2,053.40 0.0M
2023-09-21 2,107.60 2,107.60 2,062.07 2,067.72 0.0M
2023-09-20 2,105.45 2,107.60 2,070.24 2,107.60 0.0M
2023-09-19 2,124.13 2,125.20 2,089.99 2,105.45 0.0M
2023-09-18 2,147.35 2,147.35 2,097.29 2,125.20 0.0M
2023-09-15 2,115.56 2,147.35 2,115.56 2,147.35 0.0M
2023-09-14 2,161.25 2,162.33 2,083.11 2,091.91 0.0M
2023-09-13 2,114.55 2,161.79 2,114.55 2,161.25 0.0M
2023-09-12 2,137.06 2,150.24 2,118.32 2,118.32 0.0M
2023-09-11 2,208.37 2,208.37 2,149.70 2,149.70 0.0M
2023-09-08 2,183.87 2,183.87 2,174.73 2,183.33 0.0M
2023-09-07 2,166.27 2,183.87 2,156.05 2,183.87 0.0M
2023-09-06 2,162.13 2,166.27 2,143.99 2,166.27 0.0M
2023-09-05 2,175.61 2,202.02 2,154.60 2,154.60 0.0M
2023-09-04 2,170.40 2,202.02 2,170.40 2,175.61 0.0M
2023-09-01 2,177.82 2,200.10 2,177.82 2,200.10 0.0M
2023-08-31 2,177.82 2,177.82 2,177.82 2,177.82 0.0M
2023-08-30 2,207.53 2,207.53 2,177.82 2,177.82 0.0M
2023-08-29 2,148.12 2,214.95 2,148.12 2,207.53 0.0M
2023-08-28 2,156.08 2,156.08 2,143.18 2,148.12 0.0M
2023-08-25 2,155.31 2,155.31 2,123.52 2,148.65 0.0M
2023-08-24 2,120.10 2,155.31 2,117.94 2,155.31 0.0M
2023-08-23 2,126.21 2,161.42 2,117.41 2,120.10 0.0M
2023-08-22 2,126.21 2,126.21 2,122.98 2,126.21 0.0M
2023-08-21 2,147.04 2,164.65 2,126.21 2,126.21 0.0M
2023-08-18 2,174.53 2,174.53 2,144.35 2,147.04 0.0M
2023-08-17 2,153.16 2,174.53 2,153.16 2,174.53 0.0M
2023-08-16 2,147.88 2,181.71 2,147.88 2,153.16 0.0M
2023-08-15 2,151.78 2,181.48 2,147.88 2,147.88 0.0M
2023-08-14 2,148.55 2,153.93 2,148.55 2,153.93 0.0M
2023-08-11 2,202.25 2,228.72 2,172.07 2,189.68 0.0M
2023-08-10 2,217.23 2,231.95 2,197.41 2,202.25 0.0M
2023-08-09 2,224.22 2,224.22 2,203.39 2,221.00 0.0M
2023-08-08 2,224.22 2,224.22 2,224.22 2,224.22 0.0M
2023-08-07 2,207.89 2,225.30 2,207.89 2,224.22 0.0M
2023-08-04 2,173.15 2,229.26 2,173.15 2,209.51 0.0M
2023-08-03 2,197.41 2,197.41 2,169.38 2,173.15 0.0M
2023-08-02 2,227.11 2,227.11 2,197.41 2,197.41 0.0M
2023-08-01 2,227.11 2,229.80 2,195.79 2,227.11 0.0M
2023-07-31 2,198.78 2,243.34 2,198.78 2,227.11 0.0M
2023-07-28 2,206.45 2,206.45 2,189.98 2,189.98 0.0M
2023-07-27 2,166.26 2,192.67 2,163.57 2,191.59 0.0M
2023-07-26 2,199.56 2,199.56 2,165.72 2,166.26 0.0M
2023-07-25 2,204.29 2,216.62 2,182.02 2,199.56 0.0M
2023-07-24 2,158.67 2,171.23 2,136.02 2,153.63 0.0M
2023-07-21 2,127.05 2,140.15 2,127.05 2,138.54 0.0M
2023-07-20 2,139.62 2,147.04 2,134.47 2,134.47 0.0M
2023-07-19 2,137.23 2,148.42 2,109.44 2,139.62 0.0M
2023-07-18 2,114.58 2,114.58 2,093.21 2,105.78 0.0M
2023-07-17 2,137.23 2,140.99 2,105.24 2,114.58 0.0M
2023-07-14 2,150.33 2,150.33 2,137.23 2,137.23 0.0M
2023-07-13 2,137.23 2,146.03 2,137.23 2,146.03 0.0M
2023-07-12 2,145.19 2,145.19 2,137.23 2,137.23 0.0M
2023-07-11 2,127.59 2,127.59 2,127.59 2,127.59 0.0M
2023-07-10 2,146.80 2,146.80 2,115.56 2,127.59 0.0M
2023-07-07 2,160.82 2,160.82 2,111.59 2,146.80 0.0M
2023-07-06 2,133.16 2,160.82 2,133.16 2,160.82 0.0M
2023-07-05 2,155.44 2,155.44 2,133.16 2,133.16 0.0M
2023-07-04 2,093.75 2,164.24 2,093.75 2,155.44 0.0M
2023-07-03 2,122.92 2,123.46 2,101.18 2,101.18 0.0M
2023-06-30 2,083.64 2,125.61 2,083.64 2,122.92 0.0M
2023-06-29 2,129.80 2,129.80 2,085.79 2,085.79 0.0M
2023-06-28 2,120.46 2,129.80 2,120.46 2,129.80 0.0M
2023-06-27 2,127.89 2,128.42 2,118.85 2,118.85 0.0M
2023-06-26 2,149.39 2,149.39 2,099.33 2,127.89 0.0M
2023-06-23 2,193.40 2,193.40 2,149.39 2,149.39 0.0M
2023-06-22 2,117.47 2,196.09 2,117.47 2,193.40 0.0M
2023-06-21 2,155.37 2,155.37 2,073.46 2,117.47 0.0M
2023-06-20 2,222.50 2,223.04 2,170.22 2,170.22 0.0M
2023-06-19 2,248.91 2,249.99 2,179.56 2,222.50 0.0M
2023-06-16 2,247.83 2,279.82 2,244.61 2,244.61 0.0M
2023-06-15 2,305.86 2,305.86 2,248.37 2,248.37 0.0M
2023-06-14 2,301.19 2,323.47 2,279.45 2,305.86 0.0M
2023-06-13 2,214.54 2,301.19 2,214.54 2,301.19 0.0M
2023-06-12 2,188.49 2,214.54 2,188.49 2,214.54 0.0M
2023-06-09 2,196.46 2,207.11 2,196.46 2,203.35 0.0M
2023-06-08 2,195.38 2,199.15 2,195.38 2,196.46 0.0M
2023-06-07 2,202.81 2,204.96 2,192.16 2,193.23 0.0M
2023-06-06 2,209.70 2,209.70 2,177.78 2,202.81 0.0M
2023-06-02 2,221.25 2,221.25 2,150.83 2,186.04 0.0M
2023-06-01 2,230.06 2,231.67 2,221.25 2,221.25 0.0M
2023-05-31 2,238.86 2,238.86 2,207.78 2,230.06 0.0M
2023-05-30 2,255.32 2,255.32 2,238.32 2,238.32 0.0M
2023-05-26 2,271.32 2,271.32 2,241.01 2,255.86 0.0M
2023-05-25 2,280.12 2,290.54 2,271.32 2,271.32 0.0M
2023-05-24 2,304.61 2,304.61 2,279.58 2,280.12 0.0M
2023-05-23 2,291.67 2,313.42 2,291.14 2,304.61 0.0M
2023-05-22 2,301.02 2,309.28 2,291.67 2,291.67 0.0M
2023-05-17 2,285.02 2,285.02 2,283.41 2,283.41 0.0M
2023-05-16 2,222.63 2,285.02 2,221.55 2,285.02 0.0M
2023-05-15 2,214.13 2,230.06 2,214.13 2,222.63 0.0M
2023-05-12 2,221.55 2,229.52 2,214.67 2,214.67 0.0M
2023-05-11 2,249.34 2,252.57 2,214.13 2,223.71 0.0M
2023-05-10 2,231.73 2,256.77 2,231.73 2,249.34 0.0M
2023-05-09 2,239.16 2,239.16 2,231.73 2,231.73 0.0M
2023-05-08 2,231.20 2,241.85 2,231.20 2,239.16 0.0M
2023-05-04 2,246.05 2,248.20 2,231.20 2,231.20 0.0M
2023-05-03 2,256.23 2,256.23 2,238.62 2,238.62 0.0M
2023-05-02 2,248.26 2,256.23 2,248.26 2,256.23 0.0M
2023-05-01 2,294.97 2,294.97 2,255.69 2,255.69 0.0M
2023-04-28 2,264.66 2,276.83 2,261.98 2,276.83 0.0M
2023-04-27 2,252.94 2,279.52 2,252.94 2,264.66 0.0M
2023-04-26 2,282.04 2,282.04 2,252.40 2,252.40 0.0M
2023-04-25 2,259.76 2,283.65 2,255.46 2,282.04 0.0M
2023-04-24 2,317.25 2,328.20 2,259.76 2,259.76 0.0M
2023-04-21 2,268.56 2,292.99 2,267.49 2,275.45 0.0M
2023-04-20 2,286.94 2,286.94 2,268.56 2,268.56 0.0M
2023-04-19 2,284.79 2,286.94 2,283.72 2,286.94 0.0M
2023-04-18 2,293.60 2,294.67 2,284.79 2,284.79 0.0M
2023-04-17 2,274.31 2,293.60 2,258.38 2,293.60 0.0M
2023-04-14 2,275.93 2,323.17 2,273.24 2,301.26 0.0M
2023-04-13 2,308.35 2,331.08 2,293.43 2,315.92 0.0M
2023-04-12 2,317.15 2,319.84 2,273.14 2,309.96 0.0M
2023-04-11 2,314.47 2,317.15 2,268.30 2,317.15 0.0M
2023-04-05 2,299.68 2,328.78 2,297.53 2,327.17 0.0M
2023-04-04 2,248.17 2,299.68 2,233.65 2,299.68 0.0M
2023-04-03 2,243.44 2,253.55 2,243.44 2,247.64 0.0M
2023-03-31 2,282.07 2,295.52 2,228.58 2,243.44 0.0M
2023-03-30 2,254.11 2,282.31 2,220.52 2,280.46 0.0M
2023-03-29 2,257.34 2,257.34 2,249.81 2,254.11 0.0M
2023-03-28 2,224.48 2,268.49 2,224.48 2,248.74 0.0M
2023-03-27 2,310.29 2,310.29 2,233.28 2,233.28 0.0M
2023-03-24 2,285.56 2,310.83 2,285.56 2,310.83 0.0M
2023-03-23 2,272.46 2,298.80 2,272.46 2,282.87 0.0M
2023-03-22 2,255.99 2,272.46 2,211.98 2,272.46 0.0M
2023-03-21 2,271.71 2,273.33 2,254.11 2,254.11 0.0M
2023-03-20 2,289.59 2,291.47 2,254.11 2,271.71 0.0M
2023-03-17 2,279.91 2,341.53 2,279.91 2,289.59 0.0M
2023-03-16 2,271.41 2,279.91 2,269.53 2,279.91 0.0M
2023-03-15 2,331.86 2,331.86 2,272.49 2,272.76 0.0M
2023-03-14 2,349.47 2,349.47 2,274.37 2,314.25 0.0M
2023-03-13 2,367.17 2,370.66 2,322.08 2,349.47 0.0M
2023-03-10 2,366.00 2,366.00 2,340.76 2,340.76 0.0M
2023-03-09 2,374.26 2,400.67 2,362.77 2,366.00 0.0M
2023-03-08 2,450.80 2,450.80 2,374.26 2,374.26 0.0M
2023-03-07 2,460.91 2,460.91 2,450.80 2,450.80 0.0M
2023-03-06 2,449.36 2,453.48 2,418.27 2,453.48 0.0M
2023-03-03 2,427.08 2,449.36 2,423.58 2,449.36 0.0M
2023-03-02 2,434.57 2,440.62 2,425.76 2,435.88 0.0M
2023-03-01 2,441.99 2,441.99 2,410.94 2,434.57 0.0M
2023-02-28 2,427.14 2,441.99 2,427.14 2,441.99 0.0M
2023-02-27 2,444.75 2,459.60 2,424.72 2,427.14 0.0M
2023-02-24 2,459.33 2,459.33 2,435.67 2,444.75 0.0M
2023-02-23 2,448.58 2,479.92 2,427.11 2,459.33 0.0M
2023-02-22 2,436.21 2,473.34 2,415.85 2,448.58 0.0M
2023-02-21 2,458.22 2,458.22 2,435.94 2,436.21 0.0M
2023-02-20 2,476.30 2,476.30 2,441.99 2,458.22 0.0M
2023-02-17 2,452.14 2,474.42 2,439.21 2,440.55 0.0M
2023-02-16 2,475.49 2,475.76 2,449.09 2,474.42 0.0M
2023-02-15 2,431.04 2,473.07 2,431.04 2,473.07 0.0M
2023-02-14 2,420.76 2,450.19 2,420.76 2,431.04 0.0M
2023-02-13 2,418.34 2,455.97 2,418.34 2,420.76 0.0M
2023-02-10 2,474.75 2,474.75 2,418.34 2,418.34 0.0M
2023-02-09 2,455.16 2,478.25 2,451.13 2,478.25 0.0M
2023-02-08 2,453.22 2,477.44 2,419.95 2,455.16 0.0M
2023-02-07 2,488.16 2,496.96 2,488.16 2,488.16 0.0M
2023-02-06 2,497.50 2,497.50 2,481.27 2,488.70 0.0M
2023-02-03 2,452.24 2,456.24 2,443.97 2,456.24 0.0M
2023-02-02 2,461.04 2,469.84 2,443.43 2,452.24 0.0M
2023-02-01 2,452.24 2,478.64 2,408.22 2,452.24 0.0M
2023-01-31 2,514.57 2,514.57 2,425.83 2,425.83 0.0M
2023-01-30 2,443.97 2,505.76 2,443.97 2,505.76 0.0M
2023-01-27 2,486.24 2,486.24 2,410.98 2,426.37 0.0M
2023-01-26 2,490.17 2,493.66 2,478.81 2,486.24 0.0M
2023-01-25 2,488.82 2,493.93 2,480.29 2,490.17 0.0M
2023-01-24 2,493.66 2,493.66 2,462.42 2,488.82 0.0M
2023-01-23 2,490.61 2,493.93 2,467.52 2,493.93 0.0M
2023-01-20 2,515.20 2,518.86 2,511.44 2,518.86 0.0M
2023-01-19 2,515.20 2,537.48 2,488.79 2,515.20 0.0M
2023-01-18 2,511.70 2,515.20 2,488.79 2,515.20 0.0M
2023-01-17 2,521.28 2,521.28 2,458.89 2,458.89 0.0M
2023-01-16 2,500.92 2,522.63 2,478.64 2,521.28 0.0M
2023-01-13 2,503.64 2,519.87 2,497.59 2,518.53 0.0M
2023-01-12 2,538.02 2,545.44 2,503.64 2,503.64 0.0M
2023-01-11 2,518.53 2,543.56 2,492.12 2,536.13 0.0M
2023-01-10 2,499.04 2,540.70 2,498.07 2,522.02 0.0M
2023-01-09 2,524.34 2,524.34 2,499.04 2,499.04 0.0M
2023-01-06 2,490.97 2,516.92 2,490.97 2,499.31 0.0M
2023-01-05 2,462.42 2,486.94 2,460.53 2,486.94 0.0M
2023-01-04 2,490.71 2,490.71 2,453.61 2,462.42 0.0M
2023-01-03 2,469.07 2,490.71 2,455.49 2,490.71 0.0M
2023-01-02 2,494.10 2,494.10 2,425.05 2,469.07 0.0M