First North Denmark DKK GI

FNDKDKKGI
🏛️ sweden →
823.36
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 820.75 820.75 820.75 820.75 0.0K
09:01 820.49 820.49 820.49 820.49 0.0K
09:04 820.78 820.78 820.78 820.78 0.0K
09:05 819.21 819.21 819.21 819.21 0.0K
09:06 820.24 820.24 820.24 820.24 0.0K
09:07 821.39 821.39 821.39 821.39 0.0K
09:08 821.79 821.79 821.79 821.79 0.0K
09:09 822.25 822.25 822.25 822.25 0.0K
09:10 822.62 822.62 822.62 822.62 0.0K
09:13 818.24 818.24 818.24 818.24 0.0K
09:16 819.22 819.22 819.22 819.22 0.0K
09:18 818.62 818.62 818.62 818.62 0.0K
09:19 818.52 818.52 818.52 818.52 0.0K
09:20 818.06 818.06 818.06 818.06 0.0K
09:21 817.81 817.81 817.81 817.81 0.0K
09:22 817.40 817.40 817.40 817.40 0.0K
09:23 817.71 817.71 817.71 817.71 0.0K
09:25 817.40 817.40 817.40 817.40 0.0K
09:29 818.07 818.07 818.07 818.07 0.0K
09:30 817.88 817.88 817.88 817.88 0.0K
09:33 817.27 817.27 817.27 817.27 0.0K
09:34 817.41 817.41 817.41 817.41 0.0K
09:35 817.64 817.64 817.64 817.64 0.0K
09:36 817.34 817.34 817.34 817.34 0.0K
09:38 817.36 817.36 817.36 817.36 0.0K
09:39 817.30 817.30 817.30 817.30 0.0K
09:45 817.00 817.00 817.00 817.00 0.0K
09:46 817.35 817.35 817.35 817.35 0.0K
09:47 817.08 817.08 817.08 817.08 0.0K
09:50 817.39 817.39 817.39 817.39 0.0K
09:51 817.23 817.23 817.23 817.23 0.0K
09:54 817.28 817.28 817.28 817.28 0.0K
09:56 816.97 816.97 816.97 816.97 0.0K
09:57 816.79 816.79 816.79 816.79 0.0K
09:59 817.45 817.45 817.45 817.45 0.0K
10:02 817.77 817.77 817.77 817.77 0.0K
10:03 817.28 817.28 817.28 817.28 0.0K
10:04 817.21 817.21 817.21 817.21 0.0K
10:05 817.14 817.14 817.14 817.14 0.0K
10:10 817.06 817.06 817.06 817.06 0.0K
10:11 816.60 816.60 816.60 816.60 0.0K
10:14 816.56 816.56 816.56 816.56 0.0K
10:15 816.52 816.52 816.52 816.52 0.0K
10:16 816.82 816.82 816.82 816.82 0.0K
10:18 818.36 818.36 818.36 818.36 0.0K
10:26 818.05 818.05 818.05 818.05 0.0K
10:35 818.37 818.37 818.37 818.37 0.0K
10:43 818.32 818.32 818.32 818.32 0.0K
10:46 818.70 818.70 818.70 818.70 0.0K
10:48 819.06 819.06 819.06 819.06 0.0K
10:52 817.21 817.21 817.21 817.21 0.0K
10:54 817.51 817.51 817.51 817.51 0.0K
11:00 817.55 817.55 817.55 817.55 0.0K
11:03 816.40 816.40 816.40 816.40 0.0K
11:05 817.71 817.71 817.71 817.71 0.0K
11:07 819.05 819.05 819.05 819.05 0.0K
11:08 819.98 819.98 819.98 819.98 0.0K
11:09 823.04 823.04 823.04 823.04 0.0K
11:10 823.39 823.39 823.39 823.39 0.0K
11:11 823.09 823.09 823.09 823.09 0.0K
11:13 822.73 822.73 822.73 822.73 0.0K
11:17 822.77 822.77 822.77 822.77 0.0K
11:32 822.00 822.00 822.00 822.00 0.0K
11:34 821.83 821.83 821.83 821.83 0.0K
11:35 821.65 821.65 821.65 821.65 0.0K
11:37 819.69 819.69 819.69 819.69 0.0K
11:40 820.77 820.77 820.77 820.77 0.0K
11:44 821.07 821.07 821.07 821.07 0.0K
11:45 820.28 820.28 820.28 820.28 0.0K
11:47 820.81 820.81 820.81 820.81 0.0K
11:54 821.95 821.95 821.95 821.95 0.0K
12:02 821.64 821.64 821.64 821.64 0.0K
12:06 819.24 819.24 819.24 819.24 0.0K
12:07 819.55 819.55 819.55 819.55 0.0K
12:09 819.28 819.28 819.28 819.28 0.0K
12:19 819.66 819.66 819.66 819.66 0.0K
12:20 817.12 817.12 817.12 817.12 0.0K
12:21 816.82 816.82 816.82 816.82 0.0K
12:23 817.58 817.58 817.58 817.58 0.0K
12:24 817.78 817.78 817.78 817.78 0.0K
12:26 817.33 817.33 817.33 817.33 0.0K
12:31 817.44 817.44 817.44 817.44 0.0K
12:32 818.44 818.44 818.44 818.44 0.0K
12:38 819.05 819.05 819.05 819.05 0.0K
12:40 818.41 818.41 818.41 818.41 0.0K
12:42 819.08 819.08 819.08 819.08 0.0K
12:44 819.38 819.38 819.38 819.38 0.0K
12:46 819.91 819.91 819.91 819.91 0.0K
12:50 819.30 819.30 819.30 819.30 0.0K
12:52 819.25 819.25 819.25 819.25 0.0K
12:54 818.32 818.32 818.32 818.32 0.0K
12:56 818.72 818.72 818.72 818.72 0.0K
12:57 819.49 819.49 819.49 819.49 0.0K
12:58 817.57 817.57 817.57 817.57 0.0K
12:59 817.08 817.08 817.08 817.08 0.0K
13:00 817.41 817.41 817.41 817.41 0.0K
13:02 816.83 816.83 816.83 816.83 0.0K
13:08 816.52 816.52 816.52 816.52 0.0K
13:10 817.13 817.13 817.13 817.13 0.0K
13:11 816.83 816.83 816.83 816.83 0.0K
13:16 817.44 817.44 817.44 817.44 0.0K
13:18 817.13 817.13 817.13 817.13 0.0K
13:22 817.74 817.74 817.74 817.74 0.0K
13:29 815.92 815.92 815.92 815.92 0.0K
13:34 815.65 815.65 815.65 815.65 0.0K
13:36 816.05 816.05 816.05 816.05 0.0K
13:37 819.22 819.22 819.22 819.22 0.0K
13:40 820.99 820.99 820.99 820.99 0.0K
13:45 820.69 820.69 820.69 820.69 0.0K
13:47 820.16 820.16 820.16 820.16 0.0K
13:48 819.89 819.89 819.89 819.89 0.0K
13:52 820.20 820.20 820.20 820.20 0.0K
13:53 822.00 822.00 822.00 822.00 0.0K
13:57 820.23 820.23 820.23 820.23 0.0K
14:01 819.92 819.92 819.92 819.92 0.0K
14:02 819.31 819.31 819.31 819.31 0.0K
14:03 820.23 820.23 820.23 820.23 0.0K
14:07 819.62 819.62 819.62 819.62 0.0K
14:08 819.29 819.29 819.29 819.29 0.0K
14:23 819.25 819.25 819.25 819.25 0.0K
14:27 819.91 819.91 819.91 819.91 0.0K
14:31 820.45 820.45 820.45 820.45 0.0K
14:36 819.81 819.81 819.81 819.81 0.0K
14:38 820.38 820.38 820.38 820.38 0.0K
14:40 823.72 823.72 823.72 823.72 0.0K
14:42 823.95 823.95 823.95 823.95 0.0K
14:50 823.89 823.89 823.89 823.89 0.0K
14:51 822.97 822.97 822.97 822.97 0.0K
14:55 822.55 822.55 822.55 822.55 0.0K
15:00 822.49 822.49 822.49 822.49 0.0K
15:01 824.07 824.07 824.07 824.07 0.0K
15:16 824.58 824.58 824.58 824.58 0.0K
15:25 824.00 824.00 824.00 824.00 0.0K
15:30 823.79 823.79 823.79 823.79 0.0K
15:33 824.40 824.40 824.40 824.40 0.0K
15:42 824.59 824.59 824.59 824.59 0.0K
15:47 823.98 823.98 823.98 823.98 0.0K
15:57 823.92 823.92 823.92 823.92 0.0K
15:58 823.91 823.91 823.91 823.91 0.0K
16:01 823.60 823.60 823.60 823.60 0.0K
16:08 824.60 824.60 824.60 824.60 0.0K
16:12 825.32 825.32 825.32 825.32 0.0K
16:17 825.15 825.15 825.15 825.15 0.0K
16:18 825.32 825.32 825.32 825.32 0.0K
16:21 825.62 825.62 825.62 825.62 0.0K
16:28 825.32 825.32 825.32 825.32 0.0K
16:35 825.01 825.01 825.01 825.01 0.0K
16:41 824.25 824.25 824.25 824.25 0.0K
16:43 824.56 824.56 824.56 824.56 0.0K
16:49 824.25 824.25 824.25 824.25 0.0K
16:52 824.51 824.51 824.51 824.51 0.0K
16:54 822.71 822.71 822.71 822.71 0.0K
17:00 823.36 823.36 823.36 823.36 0.0K
17:30 823.36 823.36 823.36 823.36 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-28 820.75 825.62 815.65 823.36 0.0M
2025-09-26 820.75 825.62 815.65 823.36 0.0M
2025-09-25 834.66 835.63 819.17 824.71 0.0M
2025-09-24 833.20 834.09 820.84 831.78 0.0M
2025-09-23 826.04 834.44 825.64 833.22 0.0M
2025-09-22 834.12 836.14 818.07 827.13 0.0M
2025-09-19 834.46 840.84 831.68 836.13 0.0M
2025-09-18 829.04 838.78 828.03 832.69 0.0M
2025-09-17 833.94 836.98 826.27 829.83 0.0M
2025-09-16 838.39 842.26 828.68 833.71 0.0M
2025-09-15 842.50 843.11 831.17 839.00 0.0M
2025-09-12 842.36 843.29 836.76 841.45 0.0M
2025-09-11 843.01 844.79 834.07 842.65 0.0M
2025-09-10 848.44 858.15 844.20 845.33 0.0M
2025-09-09 844.53 848.58 841.01 848.58 0.0M
2025-09-08 862.73 864.36 845.71 848.35 0.0M
2025-09-07 862.44 862.83 862.83 862.83 0.0M
2025-09-05 862.44 867.00 854.59 863.09 0.0M
2025-09-04 866.69 866.74 851.81 863.36 0.0M
2025-09-03 881.01 883.73 862.55 865.86 0.0M
2025-09-02 883.01 884.95 870.14 883.08 0.0M
2025-09-01 888.28 896.61 883.14 889.85 0.0M
2025-08-29 885.13 885.58 874.85 875.98 0.0M
2025-08-28 890.83 894.64 882.18 885.29 0.0M
2025-08-27 892.38 896.41 886.09 890.86 0.0M
2025-08-26 864.41 889.04 864.41 889.04 0.0M
2025-08-25 849.87 867.34 849.87 865.15 0.0M
2025-08-22 871.51 873.18 842.72 852.77 0.0M
2025-08-21 874.69 879.58 868.67 873.26 0.0M
2025-08-20 886.06 888.59 874.72 878.07 0.0M
2025-08-19 886.09 886.35 872.51 880.41 0.0M
2025-08-18 879.72 896.44 876.81 891.58 0.0M
2025-08-15 892.68 900.06 879.09 879.09 0.0M
2025-08-14 889.08 901.43 887.33 894.27 0.0M
2025-08-13 879.37 895.10 878.40 890.14 0.0M
2025-08-12 880.77 886.29 878.16 880.24 0.0M
2025-08-11 885.07 893.74 879.25 880.91 0.0M
2025-08-08 884.20 886.37 880.72 885.30 0.0M
2025-08-07 880.72 886.13 870.35 886.13 0.0M
2025-08-06 890.94 891.39 881.76 882.54 0.0M
2025-08-05 872.72 891.97 869.35 889.32 0.0M
2025-08-04 859.78 873.32 853.38 873.32 0.0M
2025-08-01 865.20 870.73 850.91 859.16 0.0M
2025-07-31 874.61 876.14 865.13 866.89 0.0M
2025-07-30 890.88 893.36 875.11 878.70 0.0M
2025-07-29 907.59 912.46 887.42 893.60 0.0M
2025-07-28 912.51 914.17 898.05 912.41 0.0M
2025-07-25 919.21 923.10 912.03 913.68 0.0M
2025-07-24 912.79 925.17 907.91 919.37 0.0M
2025-07-23 896.74 910.57 896.45 908.83 0.0M
2025-07-22 908.70 920.67 890.16 890.16 0.0M
2025-07-21 904.91 910.67 902.59 909.59 0.0M
2025-07-18 895.02 910.90 890.82 907.28 0.0M
2025-07-17 895.07 900.28 888.37 892.92 0.0M
2025-07-16 888.41 900.04 887.32 895.16 0.0M
2025-07-15 896.11 902.24 885.43 888.85 0.0M
2025-07-14 910.96 910.96 891.49 898.93 0.0M
2025-07-11 911.34 920.75 905.05 915.70 0.0M
2025-07-10 910.41 915.75 903.17 910.47 0.0M
2025-07-09 907.73 919.39 902.10 906.44 0.0M
2025-07-08 900.48 906.29 897.35 906.04 0.0M
2025-07-07 891.75 904.60 890.67 901.23 0.0M
2025-07-04 897.00 898.39 885.54 891.55 0.0M
2025-07-03 871.73 901.07 871.67 896.42 0.0M
2025-07-02 874.03 881.06 873.16 874.13 0.0M
2025-07-01 876.27 882.48 873.59 875.71 0.0M
2025-06-30 864.66 881.81 864.49 875.20 0.0M
2025-06-27 859.40 865.22 852.77 865.22 0.0M
2025-06-26 861.06 863.04 852.61 859.56 0.0M
2025-06-25 854.08 860.68 850.24 860.68 0.0M
2025-06-24 851.16 857.03 851.16 853.66 0.0M
2025-06-23 862.42 863.73 844.93 849.10 0.0M
2025-06-20 871.71 872.70 859.61 865.04 0.0M
2025-06-19 860.83 869.07 851.92 869.07 0.0M
2025-06-18 860.58 864.83 852.13 862.09 0.0M
2025-06-17 847.63 859.56 845.10 855.99 0.0M
2025-06-16 845.67 847.64 834.46 847.64 0.0M
2025-06-13 853.42 853.42 842.34 846.91 0.0M
2025-06-12 850.61 855.02 848.79 851.49 0.0M
2025-06-11 850.08 860.80 849.79 852.50 0.0M
2025-06-10 850.22 853.15 843.09 849.60 0.0M
2025-06-09 846.78 846.78 846.78 846.78 0.0M
2025-06-07 834.58 846.78 846.78 846.78 0.0M
2025-06-06 834.58 846.78 830.95 846.78 0.0M
2025-06-05 837.18 837.18 837.18 837.18 0.0M
2025-06-04 839.45 844.61 829.08 837.18 0.0M
2025-06-03 855.49 856.70 832.76 840.50 0.0M
2025-06-02 860.32 862.75 845.17 859.90 0.0M
2025-05-30 858.20 858.20 858.20 858.20 0.0M
2025-05-29 858.20 858.20 858.20 858.20 0.0M
2025-05-28 848.69 858.40 844.92 858.20 0.0M
2025-05-27 850.45 851.65 841.31 845.58 0.0M
2025-05-26 837.27 847.93 836.56 847.12 0.0M
2025-05-23 835.85 837.80 829.00 833.96 0.0M
2025-05-22 840.15 843.68 829.13 834.79 0.0M
2025-05-21 844.00 851.54 839.88 840.79 0.0M
2025-05-20 840.27 845.75 836.40 844.08 0.0M
2025-05-19 832.12 837.48 823.17 833.86 0.0M
2025-05-16 833.67 841.05 819.52 829.92 0.0M
2025-05-15 832.59 834.13 823.40 828.12 0.0M
2025-05-14 826.26 833.15 817.77 830.31 0.0M
2025-05-13 826.22 833.21 822.62 832.15 0.0M
2025-05-12 815.22 828.16 809.05 828.16 0.0M
2025-05-09 810.09 821.09 804.88 821.09 0.0M
2025-05-08 821.22 821.80 805.11 808.59 0.0M
2025-05-07 822.28 824.94 808.72 821.51 0.0M
2025-05-06 816.15 828.02 812.78 820.01 0.0M
2025-05-05 813.24 818.38 809.39 816.88 0.0M
2025-05-02 797.14 807.09 794.51 806.70 0.0M
2025-05-01 796.88 811.45 791.18 799.09 0.0M
2025-04-30 805.02 811.80 791.60 802.41 0.0M
2025-04-29 808.17 812.43 801.68 805.42 0.0M
2025-04-28 805.94 812.21 801.86 810.64 0.0M
2025-04-25 795.66 810.95 795.66 806.09 0.0M
2025-04-24 794.30 799.46 787.19 799.46 0.0M
2025-04-23 781.56 798.39 781.56 798.39 0.0M
2025-04-22 795.13 795.13 779.69 782.31 0.0M
2025-04-17 795.85 795.85 795.85 795.85 0.0M
2025-04-16 791.96 797.94 791.48 795.85 0.0M
2025-04-15 792.61 797.20 785.01 797.20 0.0M
2025-04-14 805.08 805.08 783.13 793.12 0.0M
2025-04-11 794.38 797.95 782.16 797.95 0.0M
2025-04-10 781.42 800.07 781.42 796.83 0.0M
2025-04-09 789.53 789.53 760.70 771.97 0.0M
2025-04-08 776.47 790.27 775.66 786.59 0.0M
2025-04-07 771.96 771.96 747.75 769.76 0.0M
2025-04-04 820.62 821.97 781.48 782.12 0.0M
2025-04-03 825.31 827.93 813.01 820.86 0.0M
2025-04-02 834.46 837.00 824.80 829.33 0.0M
2025-04-01 827.04 836.52 827.04 834.56 0.0M
2025-03-31 848.85 849.86 819.98 829.45 0.0M
2025-03-28 850.50 852.91 843.16 847.87 0.0M
2025-03-27 850.94 852.84 836.46 851.22 0.0M
2025-03-26 840.66 849.23 840.66 849.17 0.0M
2025-03-25 839.95 842.59 833.81 840.91 0.0M
2025-03-24 842.51 842.51 826.24 838.39 0.0M
2025-03-21 857.97 857.97 836.21 843.01 0.0M
2025-03-20 867.10 873.98 852.55 856.98 0.0M
2025-03-19 867.49 875.76 864.60 867.96 0.0M
2025-03-18 858.97 871.26 858.97 868.06 0.0M
2025-03-17 864.49 868.35 858.96 859.59 0.0M
2025-03-14 857.20 862.65 851.27 860.77 0.0M
2025-03-13 874.62 879.51 853.87 857.36 0.0M
2025-03-12 875.31 881.44 866.38 869.61 0.0M
2025-03-11 865.02 874.29 863.25 872.62 0.0M
2025-03-10 855.38 870.68 854.60 864.48 0.0M
2025-03-07 852.08 860.13 847.65 860.13 0.0M
2025-03-06 859.13 875.66 838.05 851.27 0.0M
2025-03-05 849.37 862.08 846.31 855.87 0.0M
2025-03-04 851.51 874.35 828.14 843.04 0.0M
2025-03-03 842.72 853.59 842.68 853.59 0.0M
2025-02-28 847.55 850.15 834.61 842.59 0.0M
2025-02-27 835.61 851.03 833.20 850.86 0.0M
2025-02-26 831.00 838.22 829.72 834.86 0.0M
2025-02-25 834.71 841.26 814.77 832.17 0.0M
2025-02-24 837.94 840.58 834.43 835.07 0.0M
2025-02-21 832.34 844.20 832.34 841.69 0.0M
2025-02-20 846.14 849.39 829.23 832.52 0.0M
2025-02-19 848.35 852.01 842.81 846.91 0.0M
2025-02-18 849.12 850.68 838.46 848.68 0.0M
2025-02-17 840.79 844.77 835.49 844.77 0.0M
2025-02-14 839.06 846.61 832.90 844.90 0.0M
2025-02-13 840.27 843.98 832.72 838.71 0.0M
2025-02-12 842.91 843.46 832.57 840.69 0.0M
2025-02-11 850.87 851.21 845.29 846.57 0.0M
2025-02-10 848.86 848.86 833.83 834.99 0.0M
2025-02-07 843.20 850.45 837.71 849.40 0.0M
2025-02-06 837.83 842.67 834.50 841.60 0.0M
2025-02-05 827.35 838.72 827.35 835.94 0.0M
2025-02-04 846.72 850.81 829.35 831.75 0.0M
2025-02-03 856.08 856.09 845.16 846.26 0.0M
2025-01-31 842.03 853.84 837.69 853.84 0.0M
2025-01-30 843.77 843.77 825.68 841.03 0.0M
2025-01-29 830.02 848.55 830.02 844.71 0.0M
2025-01-28 823.25 844.67 820.23 840.92 0.0M
2025-01-27 828.09 832.11 822.12 828.04 0.0M
2025-01-24 830.73 844.61 818.19 829.38 0.0M
2025-01-23 813.89 849.30 808.58 830.29 0.0M
2025-01-22 830.44 831.23 811.16 815.18 0.0M
2025-01-21 828.28 831.85 804.94 828.52 0.0M
2025-01-20 823.46 843.53 812.64 830.61 0.0M
2025-01-17 809.29 828.39 809.29 826.43 0.0M
2025-01-16 800.57 810.50 794.58 803.84 0.0M
2025-01-15 804.03 810.46 797.98 802.60 0.0M
2025-01-14 801.30 807.48 799.64 803.80 0.0M
2025-01-13 801.12 816.29 799.95 804.05 0.0M
2025-01-10 802.67 804.75 792.77 801.72 0.0M
2025-01-09 792.77 804.16 792.22 800.35 0.0M
2025-01-08 799.79 802.03 788.29 790.25 0.0M
2025-01-07 824.70 825.08 797.47 802.57 0.0M
2025-01-03 824.23 833.66 820.58 829.05 0.0M
2025-01-02 802.96 835.74 802.94 821.25 0.0M