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
2024-12-30 1,949.05 1,973.51 1,899.40 1,923.74 0.0M
2024-12-27 1,941.16 1,949.05 1,907.69 1,949.05 0.0M
2024-12-23 1,926.11 1,965.27 1,924.87 1,933.13 0.0M
2024-12-20 1,854.45 1,903.36 1,788.37 1,861.50 0.0M
2024-12-19 1,788.73 1,846.42 1,788.73 1,822.20 0.0M
2024-12-18 1,741.29 1,797.75 1,741.29 1,788.73 0.0M
2024-12-17 1,716.96 1,741.29 1,715.22 1,741.29 0.0M
2024-12-16 1,721.09 1,721.09 1,704.79 1,716.96 0.0M
2024-12-13 1,674.70 1,717.08 1,658.88 1,717.08 0.0M
2024-12-12 1,696.89 1,705.04 1,676.69 1,676.69 0.0M
2024-12-11 1,684.09 1,696.89 1,653.88 1,696.89 0.0M
2024-12-10 1,662.03 1,684.09 1,662.03 1,682.35 0.0M
2024-12-09 1,680.32 1,692.36 1,658.02 1,662.03 0.0M
2024-12-06 1,714.36 1,730.67 1,670.42 1,676.18 0.0M
2024-12-05 1,691.63 1,727.78 1,691.63 1,714.36 0.0M
2024-12-04 1,748.10 1,772.32 1,700.07 1,727.90 0.0M
2024-12-03 1,770.59 1,788.39 1,747.23 1,747.23 0.0M
2024-12-02 1,796.68 1,796.68 1,772.46 1,772.46 0.0M
2024-11-29 1,803.57 1,803.57 1,754.79 1,796.68 0.0M
2024-11-28 1,795.42 1,803.57 1,795.42 1,803.57 0.0M
2024-11-27 1,780.61 1,787.39 1,714.03 1,787.39 0.0M
2024-11-26 1,796.80 1,796.80 1,779.49 1,780.61 0.0M
2024-11-25 1,786.77 1,812.60 1,780.24 1,795.06 0.0M
2024-11-22 1,837.68 1,837.68 1,796.68 1,796.68 0.0M
2024-11-21 1,813.21 1,837.68 1,813.21 1,837.68 0.0M
2024-11-20 1,805.06 1,821.36 1,805.06 1,813.21 0.0M
2024-11-19 1,763.29 1,821.36 1,763.29 1,821.36 0.0M
2024-11-18 1,747.73 1,764.03 1,739.58 1,763.29 0.0M
2024-11-15 1,812.46 1,812.46 1,755.76 1,755.76 0.0M
2024-11-14 1,853.61 1,853.61 1,779.86 1,812.46 0.0M
2024-11-13 1,812.70 1,853.61 1,780.09 1,853.61 0.0M
2024-11-12 1,788.64 1,844.45 1,787.39 1,836.30 0.0M
2024-11-11 1,811.49 1,812.73 1,788.64 1,788.64 0.0M
2024-11-08 1,747.11 1,755.26 1,730.81 1,747.11 0.0M
2024-11-07 1,779.60 1,779.60 1,730.81 1,747.11 0.0M
2024-11-06 1,789.25 1,789.37 1,779.60 1,779.60 0.0M
2024-11-05 1,804.07 1,804.82 1,787.14 1,789.25 0.0M
2024-11-04 1,813.47 1,813.47 1,780.98 1,804.07 0.0M
2024-11-01 1,821.26 1,821.26 1,789.13 1,797.17 0.0M
2024-10-31 1,844.98 1,844.98 1,797.17 1,821.26 0.0M
2024-10-30 1,957.67 1,990.18 1,852.26 1,853.13 0.0M
2024-10-29 1,813.09 2,038.00 1,788.99 1,957.67 0.0M
2024-10-28 1,845.22 1,845.22 1,780.84 1,813.09 0.0M
2024-10-25 1,829.04 1,845.34 1,829.04 1,845.34 0.0M
2024-10-24 1,869.93 1,869.93 1,820.76 1,828.79 0.0M
2024-10-23 1,827.67 1,869.93 1,827.67 1,869.93 0.0M
2024-10-22 1,861.40 1,892.29 1,843.74 1,843.74 0.0M
2024-10-21 1,893.91 1,893.91 1,837.56 1,861.40 0.0M
2024-10-18 1,885.75 1,918.24 1,883.89 1,893.79 0.0M
2024-10-17 1,869.69 1,885.75 1,853.62 1,885.75 0.0M
2024-10-16 1,852.87 1,870.05 1,845.59 1,869.69 0.0M
2024-10-15 1,853.62 1,853.62 1,851.63 1,852.87 0.0M
2024-10-14 1,862.39 1,862.39 1,845.59 1,853.62 0.0M
2024-10-11 1,859.90 1,862.39 1,845.46 1,845.46 0.0M
2024-10-10 1,883.62 1,884.99 1,843.59 1,859.90 0.0M
2024-10-09 1,843.23 1,859.52 1,835.07 1,859.52 0.0M
2024-10-08 1,851.63 1,859.54 1,850.51 1,859.41 0.0M
2024-10-07 1,869.05 1,870.42 1,852.13 1,852.13 0.0M
2024-10-04 1,819.15 1,876.08 1,819.02 1,851.88 0.0M
2024-10-03 1,900.53 1,900.53 1,819.02 1,819.02 0.0M
2024-10-02 1,902.66 1,915.98 1,874.71 1,900.53 0.0M
2024-10-01 1,907.45 1,926.37 1,893.76 1,893.76 0.0M
2024-09-30 1,881.49 1,909.69 1,873.84 1,907.70 0.0M
2024-09-27 1,873.79 1,906.39 1,873.79 1,901.97 0.0M
2024-09-26 1,875.28 1,899.38 1,873.79 1,873.79 0.0M
2024-09-25 1,889.35 1,891.34 1,875.28 1,875.28 0.0M
2024-09-24 1,907.65 1,956.55 1,889.85 1,889.85 0.0M
2024-09-23 1,897.37 1,907.65 1,897.37 1,907.65 0.0M
2024-09-20 1,899.00 1,907.03 1,899.00 1,899.00 0.0M
2024-09-19 1,856.12 1,907.15 1,808.21 1,907.15 0.0M
2024-09-18 1,858.61 1,858.61 1,858.61 1,858.61 0.0M
2024-09-17 1,866.76 1,866.76 1,858.61 1,858.61 0.0M
2024-09-16 1,866.76 1,866.76 1,866.76 1,866.76 0.0M
2024-09-13 1,842.19 1,882.83 1,834.16 1,866.76 0.0M
2024-09-12 1,890.36 1,890.36 1,841.69 1,841.69 0.0M
2024-09-11 1,872.32 1,890.36 1,872.32 1,890.36 0.0M
2024-09-10 1,839.71 1,897.76 1,832.56 1,874.06 0.0M
2024-09-09 1,824.64 1,840.71 1,824.64 1,840.71 0.0M
2024-09-06 1,808.94 1,849.11 1,808.94 1,832.79 0.0M
2024-09-05 1,791.65 1,808.94 1,791.65 1,808.94 0.0M
2024-09-04 1,807.71 1,840.56 1,807.71 1,807.71 0.0M
2024-09-03 1,801.65 1,841.81 1,777.55 1,807.96 0.0M
2024-09-02 1,809.93 1,809.93 1,776.30 1,801.65 0.0M
2024-08-30 1,809.93 1,825.99 1,761.73 1,809.93 0.0M
2024-08-29 1,785.48 1,809.93 1,785.48 1,809.93 0.0M
2024-08-28 1,791.27 1,799.30 1,783.23 1,785.48 0.0M
2024-08-27 1,799.30 1,799.30 1,783.23 1,799.30 0.0M
2024-08-26 1,783.23 1,815.36 1,783.23 1,799.30 0.0M
2024-08-23 1,679.81 1,783.23 1,679.81 1,783.23 0.0M
2024-08-22 1,800.30 1,800.30 1,792.26 1,792.26 0.0M
2024-08-21 1,799.30 1,799.80 1,799.30 1,799.80 0.0M
2024-08-20 1,799.05 1,802.54 1,799.05 1,802.54 0.0M
2024-08-19 1,782.75 1,801.79 1,760.39 1,800.79 0.0M
2024-08-16 1,784.49 1,784.49 1,766.56 1,766.56 0.0M
2024-08-15 1,815.36 1,815.36 1,775.21 1,775.21 0.0M
2024-08-14 1,799.42 1,799.42 1,791.27 1,791.27 0.0M
2024-08-13 1,774.97 1,774.97 1,766.81 1,766.81 0.0M
2024-08-12 1,807.45 1,807.45 1,799.42 1,799.42 0.0M
2024-08-09 1,823.27 1,823.27 1,767.05 1,807.45 0.0M
2024-08-08 1,815.48 1,823.27 1,815.23 1,823.27 0.0M
2024-08-07 1,839.58 1,839.58 1,815.48 1,815.48 0.0M
2024-08-06 1,806.98 1,839.58 1,806.98 1,839.58 0.0M
2024-08-05 1,824.52 1,824.52 1,790.41 1,791.91 0.0M
2024-08-02 1,831.43 1,831.43 1,823.28 1,823.28 0.0M
2024-08-01 1,831.31 1,863.92 1,807.10 1,831.43 0.0M
2024-07-31 1,815.00 1,831.31 1,815.00 1,831.31 0.0M
2024-07-30 1,824.64 1,824.64 1,815.00 1,815.00 0.0M
2024-07-29 1,824.52 1,832.56 1,816.49 1,824.64 0.0M
2024-07-26 1,816.49 1,816.49 1,815.25 1,816.49 0.0M
2024-07-25 1,815.50 1,849.34 1,815.50 1,816.74 0.0M
2024-07-24 1,856.50 1,857.25 1,814.75 1,814.75 0.0M
2024-07-23 1,855.50 1,856.50 1,855.50 1,856.50 0.0M
2024-07-22 1,856.25 1,879.60 1,855.50 1,855.50 0.0M
2024-07-19 1,847.25 1,856.50 1,823.90 1,856.25 0.0M
2024-07-18 1,847.99 1,847.99 1,847.25 1,847.25 0.0M
2024-07-17 1,822.79 1,847.74 1,822.79 1,847.74 0.0M
2024-07-16 1,822.79 1,847.25 1,822.79 1,822.79 0.0M
2024-07-15 1,822.79 1,822.79 1,790.66 1,822.79 0.0M
2024-07-12 1,808.47 1,832.57 1,808.47 1,822.79 0.0M
2024-07-11 1,832.57 1,832.92 1,808.22 1,808.47 0.0M
2024-07-10 1,841.09 1,855.28 1,830.83 1,830.83 0.0M
2024-07-09 1,825.02 1,841.09 1,825.02 1,841.09 0.0M
2024-07-08 1,849.12 1,849.12 1,825.02 1,849.12 0.0M
2024-07-05 1,798.33 1,841.22 1,798.33 1,841.22 0.0M
2024-07-04 1,814.38 1,870.61 1,798.58 1,798.58 0.0M
2024-07-03 1,824.42 1,874.07 1,781.78 1,814.38 0.0M
2024-07-02 1,840.48 1,864.94 1,824.42 1,824.42 0.0M
2024-07-01 1,863.19 1,863.19 1,838.74 1,840.48 0.0M
2024-06-28 1,830.83 1,863.07 1,830.83 1,856.40 0.0M
2024-06-27 1,830.83 1,830.83 1,830.83 1,830.83 0.0M
2024-06-26 1,838.98 1,854.92 1,798.22 1,798.22 0.0M
2024-06-25 1,840.60 1,848.75 1,838.98 1,838.98 0.0M
2024-06-24 1,822.79 1,864.70 1,822.79 1,840.60 0.0M
2024-06-21 1,848.63 1,848.63 1,808.23 1,824.54 0.0M
2024-06-20 1,864.94 1,864.94 1,840.48 1,848.63 0.0M
2024-06-19 1,862.94 1,864.94 1,848.63 1,864.94 0.0M
2024-06-18 1,822.54 1,838.85 1,814.39 1,814.39 0.0M
2024-06-17 1,847.13 1,847.13 1,814.52 1,814.52 0.0M
2024-06-14 1,847.76 1,847.76 1,806.49 1,806.49 0.0M
2024-06-13 1,831.20 1,865.56 1,831.20 1,847.76 0.0M
2024-06-12 1,830.22 1,833.45 1,817.14 1,831.20 0.0M
2024-06-11 1,817.14 1,841.24 1,817.14 1,830.22 0.0M
2024-06-10 1,889.79 1,889.79 1,817.14 1,817.14 0.0M
2024-06-07 1,815.76 1,962.08 1,815.76 1,888.05 0.0M
2024-06-06 1,807.60 1,815.76 1,791.30 1,815.76 0.0M
2024-06-04 1,799.69 1,807.72 1,791.54 1,799.57 0.0M
2024-06-03 1,830.71 1,830.71 1,758.06 1,767.09 0.0M
2024-05-31 1,807.00 1,831.45 1,807.00 1,830.46 0.0M
2024-05-30 1,783.15 1,805.51 1,773.38 1,774.87 0.0M
2024-05-29 1,797.47 1,797.47 1,789.32 1,797.47 0.0M
2024-05-28 1,808.11 1,831.32 1,782.42 1,798.72 0.0M
2024-05-27 1,822.93 1,822.93 1,806.87 1,806.87 0.0M
2024-05-24 1,830.22 1,830.22 1,821.69 1,822.93 0.0M
2024-05-23 1,839.36 1,839.36 1,812.53 1,830.34 0.0M
2024-05-22 1,863.45 1,863.45 1,839.36 1,839.36 0.0M
2024-05-21 1,871.49 1,871.49 1,775.10 1,831.32 0.0M
2024-05-17 1,831.09 1,863.45 1,831.09 1,863.45 0.0M
2024-05-16 1,805.89 1,822.80 1,798.35 1,806.99 0.0M
2024-05-15 1,870.50 1,870.50 1,805.89 1,805.89 0.0M
2024-05-14 1,854.20 1,870.50 1,854.20 1,870.50 0.0M
2024-05-13 1,846.17 1,846.17 1,822.07 1,822.07 0.0M
2024-05-08 1,814.04 1,838.13 1,814.04 1,814.04 0.0M
2024-05-07 1,846.40 1,846.40 1,814.04 1,814.04 0.0M
2024-05-06 1,831.83 1,847.90 1,830.34 1,846.40 0.0M
2024-05-03 1,872.73 1,872.73 1,806.13 1,830.34 0.0M
2024-05-02 1,848.28 1,864.58 1,838.38 1,840.13 0.0M
2024-05-01 1,873.73 1,873.73 1,870.49 1,872.73 0.0M
2024-04-30 1,824.82 1,873.73 1,818.30 1,873.73 0.0M
2024-04-29 1,823.29 1,873.73 1,823.29 1,841.12 0.0M
2024-04-26 1,841.23 1,841.23 1,816.38 1,823.29 0.0M
2024-04-25 1,849.74 1,849.74 1,825.28 1,841.23 0.0M
2024-04-24 1,832.94 1,857.89 1,825.28 1,849.74 0.0M
2024-04-23 1,811.08 1,865.07 1,811.08 1,832.94 0.0M
2024-04-22 1,827.14 1,827.14 1,778.47 1,811.08 0.0M
2024-04-19 1,833.69 1,835.44 1,795.27 1,810.84 0.0M
2024-04-18 1,827.89 1,868.05 1,819.86 1,825.91 0.0M
2024-04-17 1,833.81 1,866.06 1,809.83 1,811.83 0.0M
2024-04-16 1,866.18 1,866.18 1,833.81 1,833.81 0.0M
2024-04-15 1,874.58 1,874.58 1,841.73 1,866.18 0.0M
2024-04-12 1,842.32 1,899.05 1,842.32 1,874.58 0.0M
2024-04-11 1,923.50 1,923.75 1,899.29 1,899.29 0.0M
2024-04-10 1,899.29 1,923.50 1,899.05 1,923.50 0.0M
2024-04-09 1,890.63 1,915.48 1,890.63 1,907.08 0.0M
2024-04-08 1,891.13 1,891.13 1,890.63 1,890.63 0.0M
2024-04-05 1,923.26 1,923.26 1,890.63 1,891.13 0.0M
2024-04-04 1,954.89 1,954.89 1,922.76 1,923.26 0.0M
2024-04-03 1,923.75 1,947.83 1,882.98 1,891.13 0.0M
2024-04-02 1,963.52 1,971.55 1,923.00 1,923.75 0.0M
2024-03-27 1,956.35 1,956.35 1,907.80 1,932.14 0.0M
2024-03-26 1,964.63 1,964.63 1,915.83 1,940.29 0.0M
2024-03-25 1,963.14 1,971.67 1,939.54 1,964.63 0.0M
2024-03-22 2,013.34 2,013.34 1,955.12 1,963.14 0.0M
2024-03-21 2,011.94 2,021.37 1,955.24 2,021.37 0.0M
2024-03-20 1,941.16 1,982.05 1,941.16 1,982.05 0.0M
2024-03-19 1,964.11 1,964.11 1,923.36 1,925.10 0.0M
2024-03-18 1,988.21 1,989.95 1,955.60 1,964.11 0.0M
2024-03-15 2,012.31 2,013.80 1,988.21 1,988.21 0.0M
2024-03-14 1,987.85 2,012.31 1,987.36 2,004.27 0.0M
2024-03-13 2,003.91 2,028.25 1,987.85 1,989.60 0.0M
2024-03-12 1,987.36 1,989.60 1,987.36 1,987.60 0.0M
2024-03-11 1,998.00 1,998.00 1,963.26 1,987.36 0.0M
2024-03-08 2,053.95 2,053.95 1,995.51 1,998.00 0.0M
2024-03-07 2,014.43 2,062.98 2,006.28 2,062.98 0.0M
2024-03-06 2,053.48 2,053.48 2,003.54 2,013.68 0.0M
2024-03-05 2,035.42 2,070.02 2,035.42 2,053.48 0.0M
2024-03-04 2,075.82 2,092.12 2,035.17 2,035.17 0.0M
2024-03-01 2,078.81 2,078.81 2,021.98 2,046.43 0.0M
2024-02-29 2,038.28 2,054.71 2,027.89 2,054.71 0.0M
2024-02-28 2,037.78 2,054.08 2,027.39 2,038.28 0.0M
2024-02-27 2,059.74 2,059.74 2,035.29 2,037.78 0.0M
2024-02-26 2,092.23 2,092.23 2,043.32 2,067.78 0.0M
2024-02-23 2,047.06 2,095.71 2,047.06 2,095.71 0.0M
2024-02-22 2,035.79 2,071.15 2,035.79 2,047.06 0.0M
2024-02-21 2,060.24 2,084.69 2,035.79 2,035.79 0.0M
2024-02-20 2,101.77 2,101.77 2,060.24 2,060.24 0.0M
2024-02-19 2,080.41 2,104.51 2,076.92 2,101.77 0.0M
2024-02-16 2,080.54 2,112.79 2,077.92 2,080.41 0.0M
2024-02-15 2,079.79 2,104.39 2,063.49 2,104.39 0.0M
2024-02-14 2,071.77 2,096.34 2,060.50 2,079.79 0.0M
2024-02-13 2,068.04 2,103.88 2,068.04 2,071.77 0.0M
2024-02-12 2,102.88 2,102.88 2,068.04 2,068.04 0.0M
2024-02-09 2,086.84 2,086.84 2,084.35 2,086.34 0.0M
2024-02-08 2,078.69 2,111.29 2,078.69 2,086.84 0.0M
2024-02-07 2,066.66 2,078.69 2,050.36 2,078.69 0.0M
2024-02-06 2,133.51 2,133.51 2,068.65 2,068.65 0.0M
2024-02-05 2,133.38 2,164.73 2,084.84 2,133.51 0.0M
2024-02-02 2,174.13 2,182.16 2,125.11 2,133.38 0.0M
2024-02-01 2,012.12 2,165.98 1,995.81 2,149.68 0.0M
2024-01-31 2,198.60 2,198.60 2,148.67 2,148.67 0.0M
2024-01-30 2,175.11 2,207.24 2,150.66 2,198.60 0.0M
2024-01-29 2,247.49 2,264.66 2,216.11 2,240.20 0.0M
2024-01-26 2,215.60 2,288.13 2,191.14 2,223.39 0.0M
2024-01-25 2,182.87 2,248.08 2,182.87 2,215.60 0.0M
2024-01-24 2,163.09 2,222.63 2,163.09 2,182.87 0.0M
2024-01-23 2,197.58 2,229.71 2,130.48 2,165.33 0.0M
2024-01-22 2,205.61 2,213.76 2,205.61 2,205.61 0.0M
2024-01-19 2,180.92 2,213.76 2,180.92 2,181.16 0.0M
2024-01-18 2,180.80 2,229.82 2,156.46 2,180.92 0.0M
2024-01-17 2,164.50 2,164.50 2,140.04 2,164.50 0.0M
2024-01-16 2,164.50 2,164.50 2,162.26 2,164.50 0.0M
2024-01-15 2,114.58 2,144.70 2,112.09 2,131.89 0.0M
2024-01-12 2,096.16 2,106.55 2,087.76 2,106.55 0.0M
2024-01-11 2,122.75 2,122.75 2,096.16 2,096.16 0.0M
2024-01-10 2,090.25 2,106.68 2,079.23 2,106.68 0.0M
2024-01-09 2,073.95 2,096.16 2,063.67 2,090.25 0.0M
2024-01-08 2,065.93 2,090.87 2,049.11 2,065.91 0.0M
2024-01-05 2,041.59 2,081.24 2,041.59 2,057.15 0.0M
2024-01-04 2,041.85 2,065.69 2,038.37 2,041.59 0.0M
2024-01-03 2,013.52 2,042.72 2,013.52 2,041.85 0.0M
2024-01-02 2,013.78 2,062.33 2,013.78 2,021.55 0.0M