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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 833.09 848.74 831.90 848.74 0.0M
2023-12-28 837.33 844.61 831.99 838.45 0.0M
2023-12-27 850.89 863.60 832.69 837.36 0.0M
2023-12-22 863.60 867.03 850.31 853.92 0.0M
2023-12-21 871.71 871.71 853.44 863.36 0.0M
2023-12-20 862.49 871.55 858.79 871.55 0.0M
2023-12-19 865.55 875.66 857.62 869.32 0.0M
2023-12-18 865.30 876.47 859.27 866.33 0.0M
2023-12-15 865.95 872.00 853.92 869.96 0.0M
2023-12-14 861.56 871.79 855.98 867.71 0.0M
2023-12-13 867.34 867.51 851.10 860.90 0.0M
2023-12-12 850.36 869.36 850.36 869.36 0.0M
2023-12-11 858.20 867.81 848.35 852.47 0.0M
2023-12-08 863.70 864.36 852.96 857.66 0.0M
2023-12-07 851.75 871.04 843.00 860.91 0.0M
2023-12-06 877.63 879.70 855.72 863.12 0.0M
2023-12-05 878.86 888.88 876.01 880.79 0.0M
2023-12-04 888.64 901.21 886.67 889.82 0.0M
2023-12-01 907.81 910.94 889.73 896.94 0.0M
2023-11-30 915.27 919.50 900.61 910.89 0.0M
2023-11-29 918.59 920.93 908.19 914.68 0.0M
2023-11-28 906.55 917.61 900.73 916.94 0.0M
2023-11-27 901.09 905.17 891.68 905.17 0.0M
2023-11-24 898.60 915.17 891.03 915.17 0.0M
2023-11-23 898.77 909.81 893.15 900.07 0.0M
2023-11-22 909.14 913.57 897.92 899.23 0.0M
2023-11-21 912.17 922.78 907.03 910.73 0.0M
2023-11-20 917.15 922.67 911.95 913.38 0.0M
2023-11-17 915.45 917.89 909.46 916.44 0.0M
2023-11-16 915.17 926.36 913.47 920.00 0.0M
2023-11-15 905.18 914.10 905.18 914.09 0.0M
2023-11-14 903.42 907.84 900.50 904.04 0.0M
2023-11-13 902.21 905.97 895.22 901.38 0.0M
2023-11-10 900.48 907.05 892.28 904.18 0.0M
2023-11-09 904.32 909.81 895.87 901.02 0.0M
2023-11-08 902.89 908.43 894.71 904.95 0.0M
2023-11-07 901.58 906.48 899.98 902.28 0.0M
2023-11-06 898.50 908.15 898.50 901.41 0.0M
2023-11-03 904.89 909.40 893.34 900.13 0.0M
2023-11-02 909.44 909.73 901.38 907.29 0.0M
2023-11-01 917.09 921.25 909.68 913.30 0.0M
2023-10-31 917.82 921.25 908.28 916.16 0.0M
2023-10-30 903.68 922.65 903.01 919.07 0.0M
2023-10-27 907.40 908.39 897.20 906.36 0.0M
2023-10-26 914.73 914.74 900.09 906.23 0.0M
2023-10-25 916.94 925.41 906.19 915.70 0.0M
2023-10-24 910.58 918.56 906.74 917.21 0.0M
2023-10-23 912.27 923.96 906.34 911.13 0.0M
2023-10-20 910.47 920.70 903.29 906.99 0.0M
2023-10-19 915.49 926.75 907.93 912.11 0.0M
2023-10-18 911.86 916.05 909.23 915.26 0.0M
2023-10-17 911.41 924.61 905.40 908.69 0.0M
2023-10-16 914.74 914.77 909.13 912.72 0.0M
2023-10-13 918.79 924.75 914.97 917.22 0.0M
2023-10-12 920.66 922.46 914.97 919.74 0.0M
2023-10-11 924.74 925.15 912.07 919.99 0.0M
2023-10-10 922.99 934.91 922.28 924.92 0.0M
2023-10-09 930.83 936.24 921.88 922.61 0.0M
2023-10-06 932.85 938.96 927.80 933.48 0.0M
2023-10-05 942.20 946.62 932.03 936.88 0.0M
2023-10-04 942.67 944.84 936.44 944.84 0.0M
2023-10-03 951.71 953.25 940.79 944.45 0.0M
2023-10-02 946.91 953.97 943.92 950.66 0.0M
2023-09-29 951.90 952.70 942.90 945.67 0.0M
2023-09-28 959.01 962.44 947.60 950.94 0.0M
2023-09-27 963.12 965.98 951.71 956.02 0.0M
2023-09-26 951.22 964.90 949.06 964.37 0.0M
2023-09-25 961.53 964.77 950.56 952.96 0.0M
2023-09-22 949.02 959.71 948.27 957.91 0.0M
2023-09-21 955.95 956.21 945.16 945.74 0.0M
2023-09-20 959.61 963.15 953.05 957.04 0.0M
2023-09-19 967.42 970.48 953.13 963.65 0.0M
2023-09-18 985.14 988.09 960.77 966.72 0.0M
2023-09-15 983.60 986.99 970.02 983.10 0.0M
2023-09-14 976.32 984.31 976.32 984.30 0.0M
2023-09-13 981.76 985.22 968.71 974.84 0.0M
2023-09-12 972.19 984.09 969.97 982.33 0.0M
2023-09-11 984.41 990.61 970.11 970.17 0.0M
2023-09-08 992.10 1,001.69 982.47 988.70 0.0M
2023-09-07 989.70 1,001.22 989.50 989.50 0.0M
2023-09-06 979.73 991.71 976.25 982.65 0.0M
2023-09-05 976.60 985.10 974.00 979.15 0.0M
2023-09-04 977.79 980.92 968.64 978.81 0.0M
2023-09-01 975.91 977.70 972.31 974.80 0.0M
2023-08-31 977.86 979.02 960.93 974.62 0.0M
2023-08-30 973.83 985.64 970.28 977.92 0.0M
2023-08-29 976.29 983.18 972.93 973.48 0.0M
2023-08-28 975.09 980.88 969.04 976.89 0.0M
2023-08-25 975.76 977.81 970.23 975.44 0.0M
2023-08-24 978.65 984.32 970.70 974.82 0.0M
2023-08-23 977.61 984.30 975.12 980.55 0.0M
2023-08-22 980.84 984.77 974.02 979.13 0.0M
2023-08-21 974.33 985.28 969.84 976.82 0.0M
2023-08-18 984.05 989.46 975.06 976.35 0.0M
2023-08-17 985.39 986.56 979.48 982.70 0.0M
2023-08-16 983.41 988.06 981.74 984.11 0.0M
2023-08-15 979.57 985.73 971.72 983.43 0.0M
2023-08-14 976.74 986.36 973.93 983.52 0.0M
2023-08-11 983.65 987.93 974.22 978.39 0.0M
2023-08-10 984.34 986.89 973.59 982.97 0.0M
2023-08-09 981.51 991.12 977.46 984.55 0.0M
2023-08-08 977.05 983.61 974.57 980.77 0.0M
2023-08-07 981.37 982.18 973.20 976.90 0.0M
2023-08-04 973.29 979.56 966.62 979.55 0.0M
2023-08-03 970.55 974.21 966.24 973.78 0.0M
2023-08-02 977.88 978.14 970.18 972.67 0.0M
2023-08-01 980.78 980.91 973.00 979.19 0.0M
2023-07-31 983.40 984.63 968.17 979.52 0.0M
2023-07-28 971.89 984.38 967.67 983.90 0.0M
2023-07-27 972.92 979.55 968.07 971.77 0.0M
2023-07-26 979.64 979.71 971.82 973.09 0.0M
2023-07-25 972.45 980.44 970.96 980.42 0.0M
2023-07-24 974.00 976.26 960.74 975.34 0.0M
2023-07-21 973.09 975.72 961.83 975.70 0.0M
2023-07-20 975.51 976.73 966.63 974.45 0.0M
2023-07-19 965.08 974.42 964.12 974.09 0.0M
2023-07-18 959.25 964.95 956.74 963.53 0.0M
2023-07-17 958.54 960.05 953.10 958.69 0.0M
2023-07-14 960.03 962.60 958.32 960.70 0.0M
2023-07-13 958.03 960.77 954.68 959.87 0.0M
2023-07-12 951.88 958.93 951.12 957.09 0.0M
2023-07-11 954.05 957.57 949.67 951.72 0.0M
2023-07-10 960.74 960.99 950.71 953.40 0.0M
2023-07-07 958.45 962.72 951.09 962.71 0.0M
2023-07-06 955.49 960.79 953.67 958.84 0.0M
2023-07-05 954.71 967.61 954.71 958.20 0.0M
2023-07-04 953.35 961.97 947.55 956.08 0.0M
2023-07-03 948.80 953.69 935.21 952.42 0.0M
2023-06-30 944.25 945.45 940.75 944.04 0.0M
2023-06-29 949.02 951.07 942.67 945.17 0.0M
2023-06-28 951.01 951.19 945.19 949.54 0.0M
2023-06-27 947.64 951.86 941.07 950.38 0.0M
2023-06-26 952.40 954.00 946.45 947.72 0.0M
2023-06-22 961.76 965.49 958.82 962.85 0.0M
2023-06-21 960.11 963.08 956.55 963.07 0.0M
2023-06-20 959.34 962.21 958.26 960.94 0.0M
2023-06-19 968.15 968.94 960.88 961.27 0.0M
2023-06-16 970.86 974.80 967.71 968.19 0.0M
2023-06-15 971.13 972.70 967.46 970.75 0.0M
2023-06-14 973.62 977.16 968.68 973.14 0.0M
2023-06-13 976.14 977.43 968.03 973.00 0.0M
2023-06-12 978.05 981.78 972.91 981.77 0.0M
2023-06-09 977.18 981.54 974.51 978.73 0.0M
2023-06-08 981.45 984.98 975.55 976.68 0.0M
2023-06-07 976.82 981.37 974.96 978.49 0.0M
2023-06-05 966.11 966.12 966.08 966.09 0.0M
2023-06-02 961.45 970.35 958.82 966.10 0.0M
2023-06-01 959.05 964.74 958.14 962.38 0.0M
2023-05-31 969.84 971.76 953.41 959.56 0.0M
2023-05-30 960.99 970.60 956.57 968.74 0.0M
2023-05-29 958.15 958.16 958.14 958.15 0.0M
2023-05-26 953.61 960.15 952.96 958.15 0.0M
2023-05-25 959.19 960.18 953.25 954.04 0.0M
2023-05-24 957.79 959.00 951.12 952.97 0.0M
2023-05-23 961.25 961.89 956.35 957.20 0.0M
2023-05-22 963.43 965.67 955.89 962.22 0.0M
2023-05-19 964.41 964.44 964.40 964.43 0.0M
2023-05-17 965.43 968.26 960.09 964.39 0.0M
2023-05-16 967.97 972.41 961.19 965.65 0.0M
2023-05-15 981.98 981.98 965.90 969.28 0.0M
2023-05-12 978.28 983.68 970.50 972.09 0.0M
2023-05-11 975.59 980.92 972.87 977.27 0.0M
2023-05-10 982.79 984.24 975.70 975.70 0.0M
2023-05-09 980.17 984.79 975.21 982.94 0.0M
2023-05-08 980.57 987.85 976.63 985.68 0.0M
2023-05-05 980.92 980.97 980.88 980.95 0.0M
2023-05-04 971.71 984.45 966.78 980.95 0.0M
2023-05-03 968.23 970.34 965.88 969.56 0.0M
2023-05-02 982.09 985.63 965.19 968.02 0.0M
2023-05-01 982.79 990.63 980.12 982.15 0.0M
2023-04-28 981.95 987.88 975.90 984.60 0.0M
2023-04-27 969.24 984.46 969.24 980.30 0.0M
2023-04-26 973.20 976.97 964.49 969.51 0.0M
2023-04-25 972.04 979.33 968.82 973.20 0.0M
2023-04-24 978.09 979.13 969.82 971.02 0.0M
2023-04-21 975.13 978.99 972.90 977.43 0.0M
2023-04-20 975.91 976.27 970.63 976.08 0.0M
2023-04-19 972.77 975.33 969.50 975.32 0.0M
2023-04-18 979.77 980.54 973.52 974.70 0.0M
2023-04-17 967.45 976.88 966.83 976.72 0.0M
2023-04-14 966.59 969.23 963.55 968.02 0.0M
2023-04-13 973.15 977.56 965.14 968.66 0.0M
2023-04-12 978.46 979.83 969.84 974.19 0.0M
2023-04-11 983.55 987.43 978.01 979.66 0.0M
2023-04-06 980.15 980.22 980.15 980.21 0.0M
2023-04-05 982.50 985.24 978.12 980.17 0.0M
2023-04-04 981.82 985.48 974.53 983.91 0.0M
2023-04-03 976.46 981.00 972.98 979.18 0.0M
2023-03-31 971.29 978.54 967.01 977.83 0.0M
2023-03-30 968.41 970.72 960.92 970.13 0.0M
2023-03-29 965.91 969.00 960.01 968.33 0.0M
2023-03-28 967.49 968.85 962.65 966.05 0.0M
2023-03-27 975.84 978.02 965.59 968.00 0.0M
2023-03-24 972.39 980.68 972.39 978.72 0.0M
2023-03-23 976.03 978.07 968.85 973.52 0.0M
2023-03-22 979.06 981.19 971.98 976.45 0.0M
2023-03-21 981.69 984.97 972.32 978.20 0.0M
2023-03-20 978.25 983.70 972.77 983.43 0.0M
2023-03-17 978.50 980.30 972.15 977.27 0.0M
2023-03-16 976.55 979.61 970.24 977.00 0.0M
2023-03-15 976.54 985.11 974.36 980.02 0.0M
2023-03-14 968.82 978.76 962.31 977.94 0.0M
2023-03-13 976.81 977.60 960.59 969.77 0.0M
2023-03-10 980.92 983.11 976.07 978.12 0.0M
2023-03-09 978.65 981.41 968.87 980.55 0.0M
2023-03-08 986.73 986.92 973.00 980.19 0.0M
2023-03-07 988.23 989.69 977.47 984.58 0.0M
2023-03-06 987.52 994.18 986.58 987.88 0.0M
2023-03-03 985.25 991.69 985.24 988.11 0.0M
2023-03-02 988.85 988.85 978.54 984.88 0.0M
2023-03-01 989.67 993.84 986.54 989.10 0.0M
2023-02-28 996.17 997.84 988.96 991.07 0.0M
2023-02-27 994.06 1,000.53 990.43 997.32 0.0M
2023-02-24 988.56 1,001.21 988.56 993.85 0.0M
2023-02-23 985.85 993.65 985.85 987.49 0.0M
2023-02-22 989.21 990.18 984.94 986.08 0.0M
2023-02-21 996.45 1,001.09 985.91 989.33 0.0M
2023-02-20 996.35 1,000.23 988.75 997.60 0.0M
2023-02-17 986.86 993.07 983.46 993.07 0.0M
2023-02-16 984.93 992.96 980.35 988.30 0.0M
2023-02-15 989.01 995.27 983.14 984.69 0.0M
2023-02-14 988.80 995.76 984.70 989.88 0.0M
2023-02-13 996.03 999.70 985.85 987.56 0.0M
2023-02-10 990.81 997.59 986.47 994.75 0.0M
2023-02-09 1,001.24 1,002.99 991.78 993.38 0.0M
2023-02-08 997.76 1,005.90 993.27 1,001.29 0.0M
2023-02-07 998.31 1,004.63 997.56 999.60 0.0M
2023-02-06 994.86 1,010.43 994.86 998.98 0.0M
2023-02-03 1,002.73 1,006.74 997.73 1,002.29 0.0M
2023-02-02 987.67 1,002.27 987.67 1,002.20 0.0M
2023-02-01 978.89 987.22 967.22 984.54 0.0M
2023-01-31 970.49 979.20 965.79 978.10 0.0M
2023-01-30 978.89 981.53 972.26 972.53 0.0M
2023-01-27 979.12 984.21 971.79 981.10 0.0M
2023-01-26 971.11 977.56 966.64 975.37 0.0M
2023-01-25 975.97 977.08 967.24 969.79 0.0M
2023-01-24 973.93 980.83 973.20 975.10 0.0M
2023-01-23 978.45 979.07 970.38 972.87 0.0M
2023-01-20 975.94 977.91 966.94 977.60 0.0M
2023-01-19 976.23 977.34 967.64 974.26 0.0M
2023-01-18 969.12 979.72 967.87 976.31 0.0M
2023-01-17 976.46 977.27 968.33 969.35 0.0M
2023-01-16 974.09 978.71 970.10 978.21 0.0M
2023-01-13 968.14 973.41 965.69 973.39 0.0M
2023-01-12 969.46 970.52 964.43 967.96 0.0M
2023-01-11 974.28 981.34 965.15 966.95 0.0M
2023-01-10 972.10 981.59 968.44 975.58 0.0M
2023-01-09 970.73 976.50 964.00 973.35 0.0M
2023-01-05 972.13 973.32 965.23 967.10 0.0M
2023-01-04 966.69 970.73 962.05 970.72 0.0M
2023-01-03 949.75 967.65 948.63 961.15 0.0M
2023-01-02 947.36 954.49 942.25 953.87 0.0M