Copenhagen Media

CX4030PI
🏛️ denmark →
1,508.60
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
2021-12-30 2,976.60 3,021.02 2,928.08 3,021.02 0.0M
2021-12-29 2,924.27 2,952.80 2,924.27 2,929.46 0.0M
2021-12-28 2,872.76 2,937.36 2,868.21 2,924.40 0.0M
2021-12-27 3,017.59 3,017.59 2,867.57 2,870.16 0.0M
2021-12-23 3,000.75 3,027.84 3,000.75 3,017.47 0.0M
2021-12-22 2,983.85 3,016.06 2,983.85 3,003.35 0.0M
2021-12-21 2,978.92 2,989.01 2,978.58 2,981.26 0.0M
2021-12-20 2,946.20 2,989.66 2,946.20 2,973.73 0.0M
2021-12-17 2,988.99 2,996.77 2,974.73 2,976.02 0.0M
2021-12-16 3,043.87 3,043.87 2,985.15 2,991.58 0.0M
2021-12-15 3,015.34 3,033.49 3,010.15 3,033.49 0.0M
2021-12-14 3,040.24 3,040.24 3,011.75 3,017.93 0.0M
2021-12-13 3,115.66 3,115.66 3,037.68 3,040.24 0.0M
2021-12-10 3,056.39 3,094.92 3,046.02 3,081.95 0.0M
2021-12-09 3,064.17 3,071.95 3,048.61 3,056.39 0.0M
2021-12-08 3,074.30 3,082.07 3,030.21 3,045.77 0.0M
2021-12-07 3,016.03 3,079.48 3,016.03 3,063.92 0.0M
2021-12-06 3,033.21 3,038.40 2,983.94 3,013.44 0.0M
2021-12-03 3,042.46 3,065.80 2,962.07 3,022.34 0.0M
2021-12-02 3,200.64 3,200.64 3,122.85 3,125.44 0.0M
2021-12-01 3,140.21 3,202.56 3,139.08 3,202.56 0.0M
2021-11-30 3,154.93 3,154.93 3,126.41 3,144.69 0.0M
2021-11-29 3,160.49 3,160.49 3,139.75 3,154.93 0.0M
2021-11-26 3,182.07 3,182.07 3,137.16 3,157.90 0.0M
2021-11-25 3,140.04 3,203.04 3,140.04 3,197.63 0.0M
2021-11-24 3,188.18 3,226.38 3,136.32 3,151.88 0.0M
2021-11-23 3,197.23 3,202.41 3,173.89 3,193.37 0.0M
2021-11-22 3,208.16 3,219.16 3,195.19 3,215.38 0.0M
2021-11-19 3,231.62 3,231.62 3,208.28 3,213.72 0.0M
2021-11-18 3,248.56 3,251.15 3,234.22 3,234.22 0.0M
2021-11-17 3,267.43 3,276.37 3,236.48 3,239.13 0.0M
2021-11-16 3,307.25 3,307.25 3,264.36 3,266.31 0.0M
2021-11-15 3,298.15 3,303.99 3,279.36 3,291.70 0.0M
2021-11-12 3,290.37 3,303.83 3,275.31 3,286.13 0.0M
2021-11-11 3,269.41 3,308.31 3,266.82 3,290.37 0.0M
2021-11-10 3,283.65 3,283.65 3,253.36 3,282.38 0.0M
2021-11-09 3,435.42 3,438.01 3,281.06 3,281.06 0.0M
2021-11-08 3,370.47 3,440.60 3,359.19 3,440.60 0.0M
2021-11-05 3,314.65 3,380.58 3,271.51 3,355.85 0.0M
2021-11-04 3,350.30 3,363.27 3,285.35 3,298.97 0.0M
2021-11-03 3,396.56 3,444.28 3,324.24 3,350.18 0.0M
2021-11-02 3,424.96 3,424.96 3,383.47 3,396.56 0.0M
2021-11-01 3,343.87 3,426.21 3,343.87 3,424.96 0.0M
2021-10-29 3,419.01 3,431.48 3,294.96 3,333.50 0.0M
2021-10-28 3,414.02 3,429.05 3,403.12 3,418.02 0.0M
2021-10-27 3,299.50 3,422.43 3,299.50 3,417.24 0.0M
2021-10-26 3,255.67 3,299.63 3,255.67 3,299.50 0.0M
2021-10-25 3,375.36 3,376.24 3,247.89 3,253.08 0.0M
2021-10-22 3,404.76 3,404.76 3,361.72 3,377.28 0.0M
2021-10-21 3,390.50 3,407.32 3,383.32 3,407.32 0.0M
2021-10-20 3,417.71 3,417.71 3,390.50 3,406.66 0.0M
2021-10-19 3,407.90 3,431.23 3,407.90 3,428.08 0.0M
2021-10-18 3,398.57 3,415.72 3,380.42 3,405.35 0.0M
2021-10-15 3,371.09 3,395.05 3,371.09 3,381.42 0.0M
2021-10-14 3,362.31 3,388.24 3,349.09 3,376.27 0.0M
2021-10-13 3,326.50 3,388.26 3,303.16 3,359.73 0.0M
2021-10-12 3,303.85 3,326.50 3,298.66 3,323.91 0.0M
2021-10-11 3,334.24 3,334.24 3,298.55 3,324.59 0.0M
2021-10-08 3,326.35 3,349.94 3,326.35 3,342.69 0.0M
2021-10-07 3,308.45 3,357.47 3,300.42 3,344.50 0.0M
2021-10-06 3,397.16 3,397.16 3,285.33 3,315.50 0.0M
2021-10-05 3,373.99 3,401.08 3,368.81 3,397.16 0.0M
2021-10-04 3,363.66 3,398.69 3,332.64 3,378.06 0.0M
2021-10-01 3,338.04 3,391.85 3,324.37 3,360.89 0.0M
2021-09-30 3,380.06 3,380.06 3,333.38 3,354.13 0.0M
2021-09-29 3,358.30 3,384.23 3,341.29 3,367.22 0.0M
2021-09-28 3,410.44 3,419.46 3,355.58 3,355.58 0.0M
2021-09-27 3,458.51 3,463.45 3,382.37 3,403.01 0.0M
2021-09-24 3,442.48 3,478.79 3,442.48 3,447.50 0.0M
2021-09-23 3,456.16 3,492.47 3,446.40 3,456.77 0.0M
2021-09-22 3,401.83 3,464.71 3,401.83 3,453.57 0.0M
2021-09-21 3,384.99 3,432.91 3,378.40 3,401.83 0.0M
2021-09-20 3,435.06 3,435.06 3,369.93 3,404.39 0.0M
2021-09-17 3,449.24 3,452.02 3,420.90 3,440.18 0.0M
2021-09-16 3,451.19 3,451.19 3,424.51 3,448.60 0.0M
2021-09-15 3,432.86 3,448.42 3,409.52 3,415.33 0.0M
2021-09-14 3,459.42 3,459.42 3,412.02 3,430.27 0.0M
2021-09-13 3,525.72 3,536.59 3,446.33 3,454.24 0.0M
2021-09-10 3,480.21 3,530.58 3,480.21 3,520.41 0.0M
2021-09-09 3,474.54 3,475.17 3,441.46 3,454.28 0.0M
2021-09-08 3,481.06 3,497.88 3,467.44 3,482.32 0.0M
2021-09-07 3,491.21 3,501.58 3,475.18 3,494.03 0.0M
2021-09-06 3,449.07 3,503.61 3,449.07 3,485.45 0.0M
2021-09-03 3,469.83 3,498.35 3,429.61 3,447.09 0.0M
2021-09-02 3,493.15 3,493.15 3,443.88 3,464.51 0.0M
2021-09-01 3,530.12 3,535.31 3,473.07 3,498.33 0.0M
2021-08-31 3,536.72 3,571.61 3,501.05 3,535.31 0.0M
2021-08-30 3,583.87 3,585.83 3,537.36 3,537.36 0.0M
2021-08-27 3,583.93 3,583.93 3,500.70 3,557.94 0.0M
2021-08-26 3,480.21 3,594.31 3,464.65 3,563.19 0.0M
2021-08-25 3,433.07 3,480.17 3,433.07 3,459.46 0.0M
2021-08-24 3,378.32 3,469.08 3,313.02 3,407.14 0.0M
2021-08-23 3,426.84 3,432.88 3,378.32 3,380.91 0.0M
2021-08-20 3,404.57 3,456.57 3,398.93 3,434.24 0.0M
2021-08-19 3,461.02 3,461.02 3,386.31 3,408.17 0.0M
2021-08-18 3,505.86 3,523.22 3,456.06 3,461.02 0.0M
2021-08-17 3,523.15 3,538.03 3,454.91 3,514.06 0.0M
2021-08-16 3,546.13 3,568.45 3,457.39 3,480.35 0.0M
2021-08-13 3,418.12 3,545.00 3,418.12 3,540.04 0.0M
2021-08-12 3,401.40 3,486.17 3,366.68 3,447.61 0.0M
2021-08-11 3,367.71 3,380.62 3,357.79 3,366.68 0.0M
2021-08-10 3,365.77 3,380.65 3,345.93 3,357.79 0.0M
2021-08-09 3,353.64 3,375.20 3,348.76 3,357.82 0.0M
2021-08-06 3,240.97 3,380.72 3,214.72 3,347.31 0.0M
2021-08-05 3,209.91 3,282.70 3,209.91 3,240.97 0.0M
2021-08-04 3,229.29 3,232.23 3,204.95 3,209.91 0.0M
2021-08-03 3,210.66 3,237.95 3,187.63 3,229.29 0.0M
2021-08-02 3,245.27 3,255.31 3,222.34 3,242.91 0.0M
2021-07-30 3,300.02 3,300.02 3,235.02 3,240.85 0.0M
2021-07-29 3,242.39 3,272.15 3,233.05 3,233.05 0.0M
2021-07-28 3,240.44 3,257.80 3,240.44 3,242.39 0.0M
2021-07-27 3,244.13 3,263.45 3,229.33 3,243.50 0.0M
2021-07-26 3,249.62 3,264.72 3,249.62 3,259.01 0.0M
2021-07-23 3,289.11 3,289.11 3,183.88 3,248.59 0.0M
2021-07-22 3,277.42 3,313.37 3,260.06 3,289.11 0.0M
2021-07-21 3,370.78 3,396.31 3,264.81 3,277.42 0.0M
2021-07-20 3,336.86 3,403.64 3,336.86 3,370.78 0.0M
2021-07-19 3,394.82 3,397.30 3,346.86 3,359.18 0.0M
2021-07-16 3,416.95 3,416.95 3,392.15 3,395.37 0.0M
2021-07-15 3,402.74 3,431.83 3,402.74 3,424.39 0.0M
2021-07-14 3,446.07 3,446.07 3,332.53 3,402.74 0.0M
2021-07-13 3,247.29 3,433.77 3,247.29 3,414.12 0.0M
2021-07-12 3,370.62 3,397.19 3,246.26 3,246.26 0.0M
2021-07-09 3,311.83 3,393.62 3,311.83 3,364.70 0.0M
2021-07-08 3,304.93 3,360.51 3,299.86 3,309.71 0.0M
2021-07-07 3,307.85 3,320.09 3,276.68 3,305.21 0.0M
2021-07-06 3,305.26 3,309.60 3,271.39 3,305.79 0.0M
2021-07-05 3,230.52 3,311.56 3,225.56 3,306.48 0.0M
2021-07-02 3,226.80 3,276.41 3,226.23 3,237.96 0.0M
2021-07-01 3,255.78 3,300.43 3,227.83 3,227.83 0.0M
2021-06-30 3,196.04 3,277.04 3,196.04 3,250.27 0.0M
2021-06-29 3,240.18 3,240.18 3,197.46 3,199.46 0.0M
2021-06-28 3,250.94 3,255.38 3,205.36 3,240.18 0.0M
2021-06-25 3,149.17 3,257.36 3,149.17 3,225.10 0.0M
2021-06-24 3,164.04 3,164.04 3,142.23 3,147.19 0.0M
2021-06-23 3,164.04 3,176.44 3,146.67 3,166.52 0.0M
2021-06-22 3,197.81 3,200.81 3,161.56 3,178.92 0.0M
2021-06-21 3,205.61 3,215.39 3,166.25 3,195.85 0.0M
2021-06-18 3,195.11 3,232.26 3,195.01 3,212.81 0.0M
2021-06-17 3,216.44 3,218.92 3,191.64 3,207.15 0.0M
2021-06-16 3,216.77 3,258.93 3,191.84 3,209.00 0.0M
2021-06-15 3,208.26 3,250.93 3,208.06 3,209.33 0.0M
2021-06-14 3,232.53 3,232.53 3,200.28 3,212.03 0.0M
2021-06-11 3,103.14 3,132.86 3,093.22 3,122.82 0.0M
2021-06-10 3,159.10 3,159.10 3,095.69 3,116.12 0.0M
2021-06-09 3,180.06 3,180.06 3,141.74 3,159.10 0.0M
2021-06-08 3,167.65 3,197.42 3,167.65 3,177.58 0.0M
2021-06-07 3,197.29 3,197.29 3,145.30 3,155.25 0.0M
2021-06-04 3,169.78 3,195.44 3,164.64 3,190.48 0.0M
2021-06-03 3,181.22 3,188.63 3,134.06 3,167.30 0.0M
2021-06-02 3,261.55 3,261.55 3,179.16 3,181.22 0.0M
2021-06-01 3,307.90 3,322.78 3,253.39 3,260.83 0.0M
2021-05-31 3,341.00 3,355.77 3,303.07 3,303.07 0.0M
2021-05-28 3,255.91 3,353.47 3,255.79 3,349.05 0.0M
2021-05-27 3,260.29 3,270.20 3,250.48 3,255.91 0.0M
2021-05-26 3,266.54 3,269.02 3,239.26 3,240.20 0.0M
2021-05-25 3,379.81 3,418.04 3,258.86 3,271.26 0.0M
2021-05-21 3,332.34 3,340.83 3,241.48 3,248.92 0.0M
2021-05-20 3,227.31 3,340.31 3,227.31 3,322.47 0.0M
2021-05-19 3,247.56 3,278.35 3,206.42 3,247.95 0.0M
2021-05-18 3,307.09 3,326.93 3,284.12 3,289.63 0.0M
2021-05-17 3,301.33 3,310.02 3,283.97 3,295.01 0.0M
2021-05-12 3,313.94 3,313.94 3,274.52 3,301.24 0.0M
2021-05-11 3,338.24 3,368.09 3,309.98 3,329.72 0.0M
2021-05-10 3,438.40 3,454.50 3,358.14 3,370.54 0.0M
2021-05-07 3,405.76 3,446.64 3,405.76 3,428.27 0.0M
2021-05-06 3,444.19 3,452.85 3,413.77 3,415.82 0.0M
2021-05-05 3,409.79 3,520.99 3,409.79 3,449.15 0.0M
2021-05-04 3,470.09 3,484.98 3,398.93 3,416.29 0.0M
2021-05-03 3,450.39 3,450.39 3,400.40 3,432.37 0.0M
2021-04-29 3,395.22 3,451.63 3,392.77 3,424.99 0.0M
2021-04-28 3,408.50 3,440.74 3,395.22 3,395.22 0.0M
2021-04-27 3,444.49 3,473.32 3,383.55 3,408.50 0.0M
2021-04-26 3,364.76 3,446.12 3,350.27 3,427.31 0.0M
2021-04-23 3,291.03 3,372.97 3,272.41 3,344.21 0.0M
2021-04-22 3,282.01 3,288.65 3,263.32 3,285.59 0.0M
2021-04-21 3,291.82 3,297.30 3,262.06 3,276.47 0.0M
2021-04-20 3,332.87 3,332.87 3,276.95 3,287.74 0.0M
2021-04-19 3,346.40 3,346.40 3,318.55 3,330.41 0.0M
2021-04-16 3,353.35 3,358.85 3,340.36 3,346.40 0.0M
2021-04-15 3,364.49 3,384.33 3,339.65 3,349.57 0.0M
2021-04-14 3,348.75 3,352.09 3,310.32 3,344.65 0.0M
2021-04-13 3,285.58 3,335.75 3,270.09 3,325.83 0.0M
2021-04-12 3,349.58 3,349.58 3,272.04 3,283.10 0.0M
2021-04-09 3,278.89 3,361.25 3,273.93 3,333.97 0.0M
2021-04-08 3,259.87 3,287.00 3,249.28 3,264.01 0.0M
2021-04-07 3,267.38 3,267.38 3,237.61 3,247.95 0.0M
2021-04-06 3,265.26 3,265.26 3,235.50 3,263.80 0.0M
2021-03-31 3,292.60 3,294.36 3,227.58 3,228.61 0.0M
2021-03-30 3,274.20 3,342.42 3,141.30 3,280.20 0.0M
2021-03-29 3,266.01 3,390.10 3,244.84 3,261.80 0.0M
2021-03-26 3,222.95 3,306.80 3,222.95 3,305.75 0.0M
2021-03-25 3,384.85 3,417.80 3,213.66 3,222.95 0.0M
2021-03-24 3,340.42 3,393.14 3,334.22 3,387.85 0.0M
2021-03-23 3,314.51 3,378.24 3,309.05 3,352.95 0.0M
2021-03-22 3,270.84 3,314.51 3,270.84 3,314.51 0.0M
2021-03-19 3,322.44 3,322.44 3,291.71 3,299.34 0.0M
2021-03-18 2,986.42 3,319.02 2,976.98 3,315.00 0.0M
2021-03-17 2,968.83 2,997.92 2,967.55 2,986.42 0.0M
2021-03-16 2,981.65 3,003.07 2,969.44 2,969.44 0.0M
2021-03-15 3,013.50 3,015.98 2,977.32 2,981.65 0.0M
2021-03-12 2,985.16 3,014.09 2,969.39 3,010.34 0.0M
2021-03-11 2,989.27 3,007.60 2,974.81 2,985.28 0.0M
2021-03-10 2,936.49 2,993.77 2,936.49 2,986.79 0.0M
2021-03-09 2,881.64 2,951.62 2,874.20 2,943.93 0.0M
2021-03-08 2,907.30 2,944.51 2,869.52 2,879.07 0.0M
2021-03-05 2,881.25 2,919.31 2,877.34 2,907.94 0.0M
2021-03-04 2,906.26 2,921.88 2,862.83 2,872.75 0.0M
2021-03-03 2,942.82 2,972.58 2,893.50 2,895.98 0.0M
2021-03-02 2,972.47 2,981.55 2,929.47 2,953.85 0.0M
2021-03-01 2,959.90 2,991.67 2,957.35 2,964.79 0.0M
2021-02-26 2,948.74 2,955.15 2,897.49 2,941.90 0.0M
2021-02-25 2,949.23 2,963.68 2,946.22 2,953.66 0.0M
2021-02-24 2,947.15 2,966.99 2,919.93 2,941.56 0.0M
2021-02-23 2,957.11 2,966.39 2,914.11 2,947.15 0.0M
2021-02-22 2,958.94 2,973.70 2,953.86 2,967.27 0.0M
2021-02-19 2,987.86 2,987.86 2,951.14 2,951.14 0.0M
2021-02-18 2,975.93 3,026.39 2,969.72 2,984.77 0.0M
2021-02-17 2,939.25 2,958.89 2,901.81 2,919.26 0.0M
2021-02-16 2,941.35 2,952.76 2,939.25 2,939.25 0.0M
2021-02-15 2,934.55 2,946.95 2,897.43 2,935.15 0.0M
2021-02-12 2,856.72 2,935.83 2,817.63 2,935.83 0.0M
2021-02-11 2,800.50 2,910.68 2,757.51 2,840.80 0.0M
2021-02-10 2,789.75 2,793.26 2,769.56 2,783.14 0.0M
2021-02-09 2,789.87 2,789.87 2,762.58 2,779.59 0.0M
2021-02-08 2,710.57 2,750.65 2,709.54 2,750.04 0.0M
2021-02-05 2,699.80 2,725.21 2,689.03 2,710.33 0.0M
2021-02-04 2,689.76 2,702.29 2,681.90 2,694.84 0.0M
2021-02-03 2,692.52 2,701.74 2,669.91 2,672.39 0.0M
2021-02-02 2,645.16 2,700.76 2,645.16 2,677.68 0.0M
2021-02-01 2,591.44 2,627.73 2,585.82 2,620.48 0.0M
2021-01-29 2,563.43 2,588.29 2,546.07 2,561.91 0.0M
2021-01-28 2,553.93 2,596.38 2,507.98 2,581.50 0.0M
2021-01-27 2,594.15 2,607.23 2,563.43 2,572.80 0.0M
2021-01-26 2,589.45 2,602.74 2,586.85 2,592.45 0.0M
2021-01-25 2,602.22 2,615.34 2,596.77 2,596.77 0.0M
2021-01-22 2,597.15 2,610.40 2,571.81 2,602.22 0.0M
2021-01-21 2,570.34 2,597.15 2,560.71 2,597.15 0.0M
2021-01-20 2,549.10 2,571.37 2,548.07 2,571.37 0.0M
2021-01-19 2,545.62 2,565.13 2,543.14 2,554.06 0.0M
2021-01-18 2,555.42 2,555.42 2,531.62 2,544.91 0.0M
2021-01-15 2,524.05 2,568.85 2,524.05 2,554.27 0.0M
2021-01-14 2,530.61 2,534.37 2,513.45 2,518.41 0.0M
2021-01-13 2,535.83 2,535.83 2,512.03 2,512.03 0.0M
2021-01-12 2,510.73 2,528.09 2,489.00 2,518.47 0.0M
2021-01-11 2,558.50 2,558.50 2,511.37 2,518.63 0.0M
2021-01-08 2,556.71 2,563.02 2,540.70 2,560.37 0.0M
2021-01-07 2,540.39 2,568.96 2,537.39 2,551.24 0.0M
2021-01-06 2,556.00 2,560.96 2,529.34 2,540.39 0.0M
2021-01-05 2,559.22 2,572.39 2,537.18 2,537.18 0.0M
2021-01-04 2,556.93 2,571.30 2,551.45 2,555.66 0.0M