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
2022-12-30 601.96 612.72 601.96 607.29 0.0M
2022-12-29 588.28 602.07 581.48 601.96 0.0M
2022-12-28 589.16 592.93 584.27 588.60 0.0M
2022-12-27 585.56 594.99 585.56 590.73 0.0M
2022-12-23 575.94 586.73 575.94 584.56 0.0M
2022-12-22 585.10 589.62 575.95 576.69 0.0M
2022-12-21 578.35 585.11 578.35 580.79 0.0M
2022-12-20 570.98 576.80 569.42 576.15 0.0M
2022-12-19 580.91 582.31 573.34 574.74 0.0M
2022-12-16 577.57 580.90 572.68 578.87 0.0M
2022-12-15 588.04 588.26 576.17 577.33 0.0M
2022-12-14 582.33 585.26 577.92 585.26 0.0M
2022-12-13 570.58 588.77 570.56 581.84 0.0M
2022-12-12 576.47 578.20 565.37 565.37 0.0M
2022-12-09 572.20 579.50 572.20 576.40 0.0M
2022-12-08 578.22 578.22 566.64 571.37 0.0M
2022-12-07 587.63 587.63 577.02 579.61 0.0M
2022-12-06 593.22 593.38 586.74 587.63 0.0M
2022-12-05 598.78 606.60 595.92 596.32 0.0M
2022-12-02 599.06 603.45 593.33 598.78 0.0M
2022-12-01 600.39 609.94 598.49 599.54 0.0M
2022-11-30 600.28 600.50 593.82 598.21 0.0M
2022-11-29 592.12 606.36 592.12 601.94 0.0M
2022-11-28 587.27 587.27 580.37 584.86 0.0M
2022-11-25 599.05 599.05 588.14 588.58 0.0M
2022-11-24 588.75 600.73 586.87 596.82 0.0M
2022-11-23 582.76 585.45 580.66 585.09 0.0M
2022-11-22 582.40 583.31 577.41 580.55 0.0M
2022-11-21 590.99 590.99 582.86 584.20 0.0M
2022-11-18 588.20 594.79 580.75 593.30 0.0M
2022-11-17 602.14 602.14 585.38 588.20 0.0M
2022-11-16 617.68 617.68 599.01 599.69 0.0M
2022-11-15 624.44 624.44 612.13 621.38 0.0M
2022-11-14 614.57 621.30 611.39 619.29 0.0M
2022-11-11 607.36 615.96 601.02 613.08 0.0M
2022-11-10 620.96 620.96 576.31 599.48 0.0M
2022-11-09 619.79 620.98 607.23 619.89 0.0M
2022-11-08 605.96 621.40 595.07 619.79 0.0M
2022-11-07 595.15 599.80 593.20 599.80 0.0M
2022-11-04 586.69 592.55 585.40 591.10 0.0M
2022-11-03 579.44 584.16 573.78 584.16 0.0M
2022-11-02 581.91 581.91 575.39 580.31 0.0M
2022-11-01 577.04 584.58 576.17 581.60 0.0M
2022-10-31 570.94 576.94 567.40 569.13 0.0M
2022-10-28 567.55 573.59 563.54 568.36 0.0M
2022-10-27 571.00 573.28 566.27 568.09 0.0M
2022-10-26 560.91 571.02 560.91 571.02 0.0M
2022-10-25 548.66 560.44 548.63 559.27 0.0M
2022-10-24 551.00 551.00 539.88 548.69 0.0M
2022-10-21 551.34 551.34 541.74 544.24 0.0M
2022-10-20 569.29 576.10 551.22 556.61 0.0M
2022-10-19 583.14 583.14 570.50 572.17 0.0M
2022-10-18 571.84 578.69 568.25 578.69 0.0M
2022-10-17 556.38 565.67 553.03 564.91 0.0M
2022-10-14 549.14 559.55 545.85 555.83 0.0M
2022-10-13 540.92 547.47 533.90 546.18 0.0M
2022-10-12 540.72 541.71 534.19 539.36 0.0M
2022-10-11 528.64 540.07 527.07 539.59 0.0M
2022-10-10 526.37 532.34 522.18 527.09 0.0M
2022-10-07 535.36 535.36 527.94 531.24 0.0M
2022-10-06 532.65 539.82 532.41 537.26 0.0M
2022-10-05 534.15 536.40 527.82 528.82 0.0M
2022-10-04 532.42 535.44 528.83 534.60 0.0M
2022-10-03 513.95 529.55 511.36 527.73 0.0M
2022-09-30 504.71 518.47 504.71 517.51 0.0M
2022-09-29 506.88 513.24 503.40 505.00 0.0M
2022-09-28 515.75 515.75 503.32 513.60 0.0M
2022-09-27 518.18 519.86 513.14 517.92 0.0M
2022-09-26 505.74 518.53 505.74 514.14 0.0M
2022-09-23 515.15 517.08 505.94 513.99 0.0M
2022-09-22 526.46 526.46 518.00 519.18 0.0M
2022-09-21 520.76 530.65 520.76 526.46 0.0M
2022-09-20 540.83 543.50 524.71 525.47 0.0M
2022-09-19 540.51 542.83 531.60 539.31 0.0M
2022-09-16 548.62 548.62 537.87 541.30 0.0M
2022-09-15 554.52 554.71 546.05 548.53 0.0M
2022-09-14 558.28 561.09 549.73 554.06 0.0M
2022-09-13 571.41 573.17 557.93 558.83 0.0M
2022-09-12 571.30 572.24 567.37 567.57 0.0M
2022-09-09 558.16 566.09 557.30 565.23 0.0M
2022-09-08 558.33 565.02 552.12 557.61 0.0M
2022-09-07 558.74 561.79 553.51 559.78 0.0M
2022-09-06 562.54 570.32 556.78 558.74 0.0M
2022-09-05 557.88 561.75 551.12 559.48 0.0M
2022-09-02 561.58 569.48 558.63 567.59 0.0M
2022-09-01 560.08 563.03 556.60 562.06 0.0M
2022-08-31 563.48 573.92 561.28 568.40 0.0M
2022-08-30 559.15 571.57 559.15 562.52 0.0M
2022-08-29 565.44 566.03 557.81 559.15 0.0M
2022-08-26 590.85 593.13 574.45 574.65 0.0M
2022-08-25 588.48 590.74 580.63 589.41 0.0M
2022-08-24 590.50 590.50 579.04 583.99 0.0M
2022-08-23 589.29 599.10 588.12 592.66 0.0M
2022-08-22 606.22 606.22 590.40 590.97 0.0M
2022-08-19 612.87 613.84 606.84 607.12 0.0M
2022-08-18 603.53 618.97 602.56 611.90 0.0M
2022-08-17 597.55 619.27 597.55 608.77 0.0M
2022-08-16 590.15 590.15 582.78 585.99 0.0M
2022-08-15 605.88 605.88 589.05 589.67 0.0M
2022-08-12 591.72 612.89 591.72 604.50 0.0M
2022-08-11 574.96 590.77 573.00 587.40 0.0M
2022-08-10 559.79 576.67 555.80 571.47 0.0M
2022-08-09 577.36 577.36 561.28 562.00 0.0M
2022-08-08 586.05 586.05 574.68 576.84 0.0M
2022-08-05 606.41 606.41 586.60 587.33 0.0M
2022-08-04 606.35 609.07 599.47 600.40 0.0M
2022-08-03 592.98 602.20 589.05 601.41 0.0M
2022-08-02 597.97 597.97 585.37 589.83 0.0M
2022-08-01 595.53 599.09 591.91 599.09 0.0M
2022-07-29 581.00 595.14 581.00 590.82 0.0M
2022-07-28 580.31 585.24 577.45 578.42 0.0M
2022-07-27 573.15 577.83 570.36 576.09 0.0M
2022-07-26 585.74 585.74 570.09 571.04 0.0M
2022-07-25 590.84 591.48 586.28 588.15 0.0M
2022-07-22 589.34 596.21 586.54 592.34 0.0M
2022-07-21 580.41 592.41 580.33 590.31 0.0M
2022-07-20 580.08 588.51 580.08 583.30 0.0M
2022-07-19 582.58 582.58 574.61 581.05 0.0M
2022-07-18 571.46 580.58 570.98 579.50 0.0M
2022-07-15 563.98 566.72 559.25 566.72 0.0M
2022-07-14 568.28 573.14 559.43 562.28 0.0M
2022-07-13 570.81 575.71 564.38 569.45 0.0M
2022-07-12 573.81 573.81 565.61 570.88 0.0M
2022-07-11 577.02 582.09 571.39 574.53 0.0M
2022-07-08 576.16 580.13 572.36 579.56 0.0M
2022-07-07 574.48 575.76 567.71 574.32 0.0M
2022-07-06 568.88 570.88 565.60 568.21 0.0M
2022-07-05 568.13 574.64 559.37 564.88 0.0M
2022-07-04 574.21 574.21 562.67 562.67 0.0M
2022-07-01 563.58 575.50 563.50 570.88 0.0M
2022-06-30 570.48 571.42 559.32 562.54 0.0M
2022-06-29 582.52 582.52 571.40 574.99 0.0M
2022-06-28 594.24 595.68 586.86 589.88 0.0M
2022-06-27 597.08 601.27 593.22 593.22 0.0M
2022-06-24 584.30 593.34 582.50 590.58 0.0M
2022-06-23 588.60 588.60 577.82 584.30 0.0M
2022-06-22 594.61 594.61 580.81 589.15 0.0M
2022-06-21 602.96 606.44 597.60 600.46 0.0M
2022-06-20 597.17 605.73 593.17 599.40 0.0M
2022-06-17 585.42 600.85 585.42 592.21 0.0M
2022-06-16 614.81 614.81 587.50 588.62 0.0M
2022-06-15 600.42 602.98 591.94 600.70 0.0M
2022-06-14 613.07 616.13 597.77 600.42 0.0M
2022-06-13 603.32 613.73 595.67 610.12 0.0M
2022-06-10 625.21 625.21 610.28 610.58 0.0M
2022-06-09 651.27 651.27 625.63 628.64 0.0M
2022-06-08 661.82 666.76 654.93 657.06 0.0M
2022-06-07 650.54 658.58 648.16 654.69 0.0M
2022-06-03 667.91 670.07 648.69 649.82 0.0M
2022-06-02 687.65 687.65 661.98 663.83 0.0M
2022-06-01 720.96 728.93 682.76 684.05 0.0M
2022-05-31 719.51 725.49 709.51 709.51 0.0M
2022-05-30 707.57 726.03 707.57 725.99 0.0M
2022-05-25 677.05 698.46 677.05 695.18 0.0M
2022-05-24 646.57 678.82 646.57 670.50 0.0M
2022-05-23 658.86 659.15 646.57 646.57 0.0M
2022-05-20 643.06 657.78 643.06 649.11 0.0M
2022-05-19 649.25 649.25 633.66 644.98 0.0M
2022-05-18 668.40 674.90 652.83 653.73 0.0M
2022-05-17 653.89 668.18 653.89 664.07 0.0M
2022-05-16 650.10 657.11 648.22 652.23 0.0M
2022-05-12 642.27 643.03 626.22 640.87 0.0M
2022-05-11 642.34 652.64 638.14 644.50 0.0M
2022-05-10 643.11 651.05 640.22 644.18 0.0M
2022-05-09 664.67 664.67 639.48 645.25 0.0M
2022-05-06 686.94 687.23 661.67 669.22 0.0M
2022-05-05 707.74 714.88 690.26 690.26 0.0M
2022-05-04 706.13 709.06 700.35 704.60 0.0M
2022-05-03 709.67 716.86 704.25 705.70 0.0M
2022-05-02 705.38 712.35 690.02 708.14 0.0M
2022-04-29 707.40 707.40 695.17 704.30 0.0M
2022-04-28 692.89 706.07 692.89 696.06 0.0M
2022-04-27 686.16 697.27 684.22 690.52 0.0M
2022-04-26 705.93 705.93 690.14 690.14 0.0M
2022-04-25 702.41 703.17 692.35 698.67 0.0M
2022-04-22 706.52 711.12 705.76 706.44 0.0M
2022-04-21 714.78 722.91 713.01 713.01 0.0M
2022-04-20 711.41 722.73 710.80 714.95 0.0M
2022-04-19 713.55 713.55 701.14 712.85 0.0M
2022-04-13 705.41 707.66 698.32 707.66 0.0M
2022-04-12 700.91 711.37 699.40 706.37 0.0M
2022-04-11 718.88 720.54 703.10 703.10 0.0M
2022-04-08 720.33 724.38 713.61 719.52 0.0M
2022-04-07 727.42 727.42 714.33 714.33 0.0M
2022-04-06 739.15 739.15 713.95 716.64 0.0M
2022-04-05 738.15 745.32 730.24 730.24 0.0M
2022-04-04 737.90 741.81 727.65 740.50 0.0M
2022-04-01 722.85 735.39 715.49 732.87 0.0M
2022-03-31 742.83 744.02 718.00 719.34 0.0M
2022-03-30 750.73 750.73 731.12 738.13 0.0M
2022-03-29 732.54 750.27 732.54 749.87 0.0M
2022-03-28 727.69 736.01 724.72 731.09 0.0M
2022-03-25 722.19 729.77 719.02 723.01 0.0M
2022-03-24 725.43 727.06 717.33 719.54 0.0M
2022-03-23 738.85 741.53 724.15 727.42 0.0M
2022-03-22 728.53 734.96 724.76 733.28 0.0M
2022-03-21 725.94 731.56 721.42 727.81 0.0M
2022-03-18 721.65 726.51 713.55 726.40 0.0M
2022-03-17 726.24 732.79 719.35 721.75 0.0M
2022-03-16 721.13 728.29 712.80 719.94 0.0M
2022-03-15 734.63 736.14 706.13 709.57 0.0M
2022-03-14 737.34 753.86 731.05 748.06 0.0M
2022-03-11 726.51 739.53 725.22 727.86 0.0M
2022-03-10 727.86 730.28 718.77 725.08 0.0M
2022-03-09 708.37 732.11 702.86 729.84 0.0M
2022-03-08 688.53 709.32 683.85 700.22 0.0M
2022-03-07 688.93 705.77 661.77 691.53 0.0M
2022-03-04 718.50 718.94 690.20 695.37 0.0M
2022-03-03 731.30 735.09 721.19 721.19 0.0M
2022-03-02 727.15 732.32 709.07 723.08 0.0M
2022-03-01 748.05 752.89 724.55 727.64 0.0M
2022-02-28 726.80 748.65 726.80 748.65 0.0M
2022-02-25 716.71 740.18 712.64 732.45 0.0M
2022-02-24 694.38 717.41 682.55 716.00 0.0M
2022-02-23 741.62 746.61 724.74 724.74 0.0M
2022-02-22 722.84 748.82 718.60 742.13 0.0M
2022-02-21 753.06 756.20 734.91 740.33 0.0M
2022-02-18 775.77 776.11 753.76 753.76 0.0M
2022-02-17 786.47 789.60 774.34 774.69 0.0M
2022-02-16 800.38 805.53 785.63 791.11 0.0M
2022-02-15 771.70 796.78 768.56 796.51 0.0M
2022-02-14 785.44 785.92 754.12 766.38 0.0M
2022-02-11 832.00 832.00 787.56 795.43 0.0M
2022-02-10 856.92 873.46 824.20 832.00 0.0M
2022-02-09 832.39 851.57 831.43 848.95 0.0M
2022-02-08 848.01 853.63 823.88 824.29 0.0M
2022-02-07 857.65 864.96 845.59 852.25 0.0M
2022-02-04 868.92 871.65 852.79 860.67 0.0M
2022-02-03 881.30 882.45 861.39 865.42 0.0M
2022-02-02 875.01 896.67 875.01 891.81 0.0M
2022-02-01 867.20 883.46 867.20 880.60 0.0M
2022-01-31 857.65 865.28 853.83 856.37 0.0M
2022-01-28 849.48 857.62 844.14 852.66 0.0M
2022-01-27 847.37 857.81 838.22 852.22 0.0M
2022-01-26 843.47 853.19 832.47 853.19 0.0M
2022-01-25 831.04 851.71 829.45 830.56 0.0M
2022-01-24 872.00 877.53 831.59 843.85 0.0M
2022-01-21 892.91 892.91 877.11 882.78 0.0M
2022-01-20 904.83 904.83 887.54 900.57 0.0M
2022-01-19 891.10 911.49 881.05 911.49 0.0M
2022-01-18 895.73 896.69 883.48 890.26 0.0M
2022-01-17 896.16 903.14 890.50 902.39 0.0M
2022-01-14 906.63 915.32 898.72 900.45 0.0M
2022-01-13 920.31 928.67 913.30 915.40 0.0M
2022-01-12 911.35 934.06 905.77 923.18 0.0M
2022-01-11 894.15 907.51 893.06 904.66 0.0M
2022-01-10 924.44 925.88 888.66 888.66 0.0M
2022-01-07 935.66 945.97 922.20 922.20 0.0M
2022-01-06 940.72 943.89 910.41 942.76 0.0M
2022-01-05 942.74 950.03 922.45 942.07 0.0M
2022-01-04 955.22 956.24 944.44 944.47 0.0M
2022-01-03 940.72 953.68 938.29 950.44 0.0M