Copenhagen Retail

CX4040PI
🏛️ denmark →
961.36
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
2021-12-30 922.89 944.64 922.89 938.35 0.0M
2021-12-29 920.00 927.14 918.92 924.35 0.0M
2021-12-28 909.17 926.91 908.69 916.03 0.0M
2021-12-27 905.39 916.17 904.43 909.17 0.0M
2021-12-23 901.44 908.20 898.75 906.66 0.0M
2021-12-22 896.39 900.67 891.42 897.16 0.0M
2021-12-21 889.25 904.03 889.25 894.78 0.0M
2021-12-20 889.44 899.99 876.40 898.90 0.0M
2021-12-17 886.88 905.63 882.25 899.92 0.0M
2021-12-16 883.13 891.56 877.63 887.20 0.0M
2021-12-15 864.49 874.93 864.10 868.29 0.0M
2021-12-14 875.59 879.74 868.34 871.67 0.0M
2021-12-13 888.55 890.65 877.87 878.40 0.0M
2021-12-10 895.51 895.78 882.74 892.33 0.0M
2021-12-09 892.59 899.63 889.02 897.97 0.0M
2021-12-08 900.72 908.05 888.65 892.07 0.0M
2021-12-07 862.93 897.73 862.93 897.73 0.0M
2021-12-06 877.48 877.48 861.44 861.70 0.0M
2021-12-03 873.14 895.33 870.35 875.34 0.0M
2021-12-02 882.45 888.17 867.87 867.87 0.0M
2021-12-01 909.30 910.91 885.46 887.01 0.0M
2021-11-30 889.53 915.12 888.40 915.12 0.0M
2021-11-29 883.38 896.98 882.60 890.50 0.0M
2021-11-26 876.45 893.62 871.37 882.28 0.0M
2021-11-25 875.59 891.20 875.59 886.34 0.0M
2021-11-24 885.41 887.62 875.82 877.98 0.0M
2021-11-23 889.36 889.53 879.38 881.13 0.0M
2021-11-22 909.22 909.22 890.12 893.26 0.0M
2021-11-19 895.57 909.99 893.18 904.43 0.0M
2021-11-18 887.52 896.71 887.12 895.78 0.0M
2021-11-17 887.84 896.53 881.83 888.66 0.0M
2021-11-16 893.67 899.06 887.57 889.50 0.0M
2021-11-15 878.83 899.81 875.70 898.48 0.0M
2021-11-12 884.64 887.05 877.96 882.01 0.0M
2021-11-11 875.08 882.56 872.02 881.77 0.0M
2021-11-10 898.19 898.19 868.78 875.96 0.0M
2021-11-09 888.56 899.68 880.54 889.94 0.0M
2021-11-08 901.39 908.15 880.50 893.32 0.0M
2021-11-05 931.47 931.47 884.43 901.44 0.0M
2021-11-04 906.52 948.90 906.52 925.23 0.0M
2021-11-03 889.25 900.27 880.28 887.31 0.0M
2021-11-02 910.60 912.96 887.37 890.13 0.0M
2021-11-01 912.94 918.38 907.17 913.87 0.0M
2021-10-29 893.12 914.74 888.87 911.08 0.0M
2021-10-28 899.82 901.63 889.52 899.39 0.0M
2021-10-27 898.78 898.78 886.92 893.92 0.0M
2021-10-26 906.92 912.24 895.81 901.34 0.0M
2021-10-25 905.97 912.16 900.05 907.21 0.0M
2021-10-22 900.49 917.40 900.49 905.38 0.0M
2021-10-21 893.13 903.24 889.58 900.83 0.0M
2021-10-20 892.24 897.93 890.66 896.10 0.0M
2021-10-19 912.27 912.44 897.27 898.91 0.0M
2021-10-18 905.17 908.91 899.95 903.98 0.0M
2021-10-15 886.72 905.24 883.93 905.10 0.0M
2021-10-14 883.53 894.73 881.59 886.72 0.0M
2021-10-13 867.94 887.63 864.16 885.54 0.0M
2021-10-12 851.64 869.82 850.66 869.82 0.0M
2021-10-11 873.03 874.56 849.94 855.92 0.0M
2021-10-08 894.84 896.85 879.27 879.27 0.0M
2021-10-07 881.45 896.39 874.02 892.12 0.0M
2021-10-06 875.35 882.39 864.10 881.24 0.0M
2021-10-05 867.78 880.46 866.38 874.87 0.0M
2021-10-04 881.49 885.52 865.24 866.99 0.0M
2021-10-01 883.80 890.36 877.33 884.69 0.0M
2021-09-30 897.66 898.46 883.44 887.59 0.0M
2021-09-29 891.06 897.97 885.04 887.99 0.0M
2021-09-28 915.96 917.52 885.21 890.20 0.0M
2021-09-27 945.82 947.75 920.51 922.51 0.0M
2021-09-24 943.80 946.27 934.20 943.65 0.0M
2021-09-23 953.67 963.25 949.36 949.47 0.0M
2021-09-22 943.08 950.56 942.75 946.24 0.0M
2021-09-21 931.76 944.91 931.76 939.73 0.0M
2021-09-20 937.86 940.75 931.82 934.47 0.0M
2021-09-17 950.09 953.72 945.54 949.15 0.0M
2021-09-16 938.87 950.51 937.51 947.65 0.0M
2021-09-15 945.91 949.38 935.27 939.54 0.0M
2021-09-14 941.30 949.88 937.50 941.95 0.0M
2021-09-13 949.17 954.62 939.74 942.81 0.0M
2021-09-10 962.40 962.73 949.56 949.56 0.0M
2021-09-09 949.09 964.52 948.14 962.40 0.0M
2021-09-08 963.02 969.82 950.45 951.01 0.0M
2021-09-07 966.32 973.62 963.79 966.87 0.0M
2021-09-06 976.67 977.87 961.60 966.13 0.0M
2021-09-03 973.70 978.48 970.40 972.79 0.0M
2021-09-02 978.00 978.00 968.30 972.62 0.0M
2021-09-01 973.42 984.13 970.85 971.78 0.0M
2021-08-31 973.31 979.70 965.81 965.81 0.0M
2021-08-30 950.86 974.64 949.40 971.03 0.0M
2021-08-27 951.50 951.50 941.74 946.95 0.0M
2021-08-26 949.91 956.72 940.06 952.32 0.0M
2021-08-25 937.81 955.01 933.42 944.68 0.0M
2021-08-24 944.73 944.73 926.17 934.39 0.0M
2021-08-23 918.60 942.02 918.60 937.40 0.0M
2021-08-20 906.33 912.68 883.77 886.05 0.0M
2021-08-19 911.28 917.79 889.24 908.85 0.0M
2021-08-18 891.89 924.27 891.89 921.71 0.0M
2021-08-17 862.47 868.41 852.51 866.16 0.0M
2021-08-16 886.36 886.36 866.51 866.55 0.0M
2021-08-13 875.88 901.54 868.71 886.47 0.0M
2021-08-12 889.51 899.18 883.96 891.24 0.0M
2021-08-11 896.09 900.05 884.78 888.04 0.0M
2021-08-10 901.15 909.38 892.75 898.53 0.0M
2021-08-09 896.40 906.70 896.40 900.33 0.0M
2021-08-06 896.42 902.89 891.87 897.51 0.0M
2021-08-05 895.16 902.91 891.86 894.63 0.0M
2021-08-04 885.15 904.27 885.15 897.60 0.0M
2021-08-03 887.12 893.03 885.61 890.52 0.0M
2021-08-02 893.89 895.02 884.66 887.61 0.0M
2021-07-30 878.86 893.95 873.48 889.58 0.0M
2021-07-29 890.27 894.17 880.17 882.76 0.0M
2021-07-28 882.69 888.76 871.76 884.70 0.0M
2021-07-27 884.56 888.97 878.86 881.55 0.0M
2021-07-26 886.25 891.14 881.67 882.27 0.0M
2021-07-23 878.11 892.69 872.91 885.44 0.0M
2021-07-22 869.65 876.10 860.49 875.81 0.0M
2021-07-21 838.88 870.65 838.88 868.54 0.0M
2021-07-20 862.33 865.27 837.80 847.70 0.0M
2021-07-19 854.76 861.66 842.18 859.56 0.0M
2021-07-16 863.70 863.70 852.65 858.83 0.0M
2021-07-15 877.28 884.06 863.36 863.36 0.0M
2021-07-14 891.80 895.06 881.70 882.00 0.0M
2021-07-13 897.34 899.05 887.92 891.80 0.0M
2021-07-12 899.58 900.00 887.96 895.42 0.0M
2021-07-09 910.91 911.08 896.66 900.89 0.0M
2021-07-08 931.52 936.90 908.48 909.78 0.0M
2021-07-07 922.74 943.33 910.37 938.62 0.0M
2021-07-06 906.65 921.15 906.65 910.98 0.0M
2021-07-05 911.56 919.04 908.31 914.97 0.0M
2021-07-02 912.26 915.26 906.41 911.13 0.0M
2021-07-01 908.63 919.40 903.38 912.88 0.0M
2021-06-30 895.34 913.66 890.40 912.60 0.0M
2021-06-29 896.55 908.01 893.04 907.17 0.0M
2021-06-28 885.98 902.75 884.32 896.08 0.0M
2021-06-25 883.74 889.85 877.35 887.16 0.0M
2021-06-24 872.39 884.98 871.37 878.10 0.0M
2021-06-23 885.06 886.80 870.62 871.46 0.0M
2021-06-22 886.78 886.78 874.25 884.42 0.0M
2021-06-21 852.68 883.49 848.49 876.74 0.0M
2021-06-18 879.92 884.08 852.13 852.13 0.0M
2021-06-17 872.85 881.48 869.62 878.53 0.0M
2021-06-16 880.00 881.14 868.18 875.18 0.0M
2021-06-15 880.10 884.31 875.51 880.15 0.0M
2021-06-14 886.71 890.92 877.99 879.41 0.0M
2021-06-11 891.94 893.18 880.06 884.87 0.0M
2021-06-10 898.02 898.76 886.72 891.47 0.0M
2021-06-09 909.57 912.19 898.11 899.07 0.0M
2021-06-08 906.48 917.46 903.74 911.30 0.0M
2021-06-07 919.37 919.37 905.99 909.00 0.0M
2021-06-04 919.42 927.36 909.64 918.26 0.0M
2021-06-03 920.48 926.02 908.16 917.26 0.0M
2021-06-02 918.15 927.32 907.61 922.95 0.0M
2021-06-01 895.67 914.05 893.81 912.09 0.0M
2021-05-31 928.46 929.68 886.65 888.22 0.0M
2021-05-28 896.92 936.69 896.92 922.72 0.0M
2021-05-27 880.13 885.93 845.66 885.93 0.0M
2021-05-26 864.54 889.53 864.54 884.98 0.0M
2021-05-25 850.77 866.99 850.51 859.93 0.0M
2021-05-21 844.39 851.35 841.13 846.78 0.0M
2021-05-20 823.09 840.30 823.09 839.54 0.0M
2021-05-19 828.68 838.44 826.22 830.08 0.0M
2021-05-18 845.14 845.60 834.47 840.49 0.0M
2021-05-17 834.11 842.40 823.13 838.91 0.0M
2021-05-12 828.58 833.10 824.17 829.18 0.0M
2021-05-11 835.14 835.14 817.16 823.33 0.0M
2021-05-10 834.57 840.00 827.85 839.15 0.0M
2021-05-07 822.07 829.95 802.69 826.23 0.0M
2021-05-06 819.01 821.36 812.71 818.68 0.0M
2021-05-05 811.23 823.41 810.26 819.57 0.0M
2021-05-04 819.32 825.56 808.75 810.43 0.0M
2021-05-03 791.27 819.51 788.12 818.32 0.0M
2021-04-29 799.54 800.83 792.30 793.01 0.0M
2021-04-28 798.79 800.25 792.90 796.11 0.0M
2021-04-27 797.93 799.13 793.42 797.32 0.0M
2021-04-26 797.08 802.02 794.19 799.25 0.0M
2021-04-23 802.05 802.21 792.57 792.57 0.0M
2021-04-22 798.98 800.86 794.40 797.58 0.0M
2021-04-21 790.52 797.98 785.03 797.98 0.0M
2021-04-20 806.18 812.14 792.38 792.38 0.0M
2021-04-19 806.53 811.65 801.37 801.39 0.0M
2021-04-16 810.82 813.37 805.08 806.53 0.0M
2021-04-15 808.29 815.29 803.81 811.20 0.0M
2021-04-14 792.93 824.09 792.93 809.27 0.0M
2021-04-13 763.96 777.76 761.00 777.60 0.0M
2021-04-12 742.52 769.16 740.06 762.73 0.0M
2021-04-09 736.29 744.15 733.05 737.33 0.0M
2021-04-08 740.09 740.09 733.32 736.13 0.0M
2021-04-07 747.32 748.92 734.63 735.35 0.0M
2021-04-06 730.30 742.38 727.94 741.32 0.0M
2021-03-31 715.57 722.84 713.48 718.98 0.0M
2021-03-30 713.48 716.28 706.26 715.10 0.0M
2021-03-29 719.26 723.97 713.48 713.48 0.0M
2021-03-26 718.24 724.18 717.83 722.20 0.0M
2021-03-25 729.24 732.80 712.21 717.24 0.0M
2021-03-24 721.93 738.75 721.93 737.79 0.0M
2021-03-23 718.23 730.72 712.43 728.56 0.0M
2021-03-22 717.12 729.24 715.52 720.66 0.0M
2021-03-19 713.39 721.10 709.24 718.67 0.0M
2021-03-18 718.76 726.61 710.22 715.01 0.0M
2021-03-17 723.28 731.67 712.48 714.86 0.0M
2021-03-16 707.91 720.90 707.91 718.57 0.0M
2021-03-15 702.50 711.02 700.78 702.33 0.0M
2021-03-12 703.21 707.75 699.33 702.50 0.0M
2021-03-11 697.07 710.31 696.28 706.70 0.0M
2021-03-10 686.20 696.43 684.92 694.20 0.0M
2021-03-09 671.10 688.75 669.34 682.96 0.0M
2021-03-08 674.90 676.91 662.59 671.10 0.0M
2021-03-05 676.70 679.99 667.79 668.57 0.0M
2021-03-04 702.24 702.24 680.28 681.07 0.0M
2021-03-03 711.69 715.34 700.05 702.65 0.0M
2021-03-02 709.65 714.82 706.72 708.81 0.0M
2021-03-01 715.14 720.53 703.53 709.65 0.0M
2021-02-26 698.54 718.81 695.57 704.19 0.0M
2021-02-25 720.12 725.36 693.89 711.65 0.0M
2021-02-24 697.99 711.55 697.99 706.77 0.0M
2021-02-23 716.26 716.26 682.32 701.66 0.0M
2021-02-22 711.66 717.20 705.96 712.30 0.0M
2021-02-19 704.74 710.63 699.38 708.19 0.0M
2021-02-18 717.43 717.43 703.70 704.74 0.0M
2021-02-17 727.61 729.58 717.14 717.14 0.0M
2021-02-16 733.29 734.09 725.57 726.38 0.0M
2021-02-15 731.70 737.53 727.04 731.66 0.0M
2021-02-12 724.56 734.68 723.58 729.90 0.0M
2021-02-11 714.24 730.07 713.97 727.10 0.0M
2021-02-10 724.83 724.83 710.57 712.98 0.0M
2021-02-09 709.73 717.24 695.85 715.58 0.0M
2021-02-08 714.47 717.39 702.67 706.61 0.0M
2021-02-05 701.88 713.34 698.75 708.94 0.0M
2021-02-04 700.01 704.82 693.49 696.22 0.0M
2021-02-03 702.91 705.55 694.52 698.26 0.0M
2021-02-02 700.42 706.04 691.38 695.68 0.0M
2021-02-01 672.71 692.89 672.71 688.77 0.0M
2021-01-29 669.24 678.13 663.01 668.01 0.0M
2021-01-28 658.64 669.16 642.45 667.08 0.0M
2021-01-27 685.11 685.11 662.83 673.27 0.0M
2021-01-26 685.65 693.48 681.95 683.03 0.0M
2021-01-25 705.40 705.40 690.29 690.29 0.0M
2021-01-22 701.91 703.71 696.91 703.19 0.0M
2021-01-21 703.53 706.58 694.24 699.54 0.0M
2021-01-20 712.52 713.29 701.45 701.45 0.0M
2021-01-19 709.67 714.68 698.67 713.89 0.0M
2021-01-18 687.66 707.14 687.64 707.14 0.0M
2021-01-15 721.47 722.22 698.02 702.31 0.0M
2021-01-14 730.63 730.63 722.47 722.70 0.0M
2021-01-13 735.39 736.76 717.20 728.77 0.0M
2021-01-12 739.31 741.37 729.96 735.32 0.0M
2021-01-11 747.48 747.48 733.75 740.37 0.0M
2021-01-08 763.44 766.65 739.53 742.65 0.0M
2021-01-07 741.20 751.46 731.49 751.46 0.0M
2021-01-06 744.58 744.58 734.23 738.15 0.0M
2021-01-05 748.82 748.82 735.41 739.16 0.0M
2021-01-04 745.52 754.06 737.71 746.33 0.0M