Copenhagen - Delayed Quote • DKK
Formuepleje Mix High (FPIMHI.CO)
At close: April 26 at 12:27 PM GMT+2
Currency in DKK Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 349.30 | 350.60 | 348.80 | 350.60 | 350.60 | 2,197 |
Apr 23, 2024 | 347.70 | 347.70 | 347.70 | 347.70 | 347.70 | 11 |
Apr 22, 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | 1,298 |
Apr 19, 2024 | 346.90 | 346.90 | 344.90 | 344.90 | 344.90 | 238 |
Apr 17, 2024 | 348.30 | 348.30 | 348.30 | 348.30 | 348.30 | 120 |
Apr 16, 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 285 |
Apr 15, 2024 | 353.60 | 353.60 | 353.60 | 353.60 | 353.60 | 4 |
Apr 11, 2024 | 353.70 | 353.70 | 353.70 | 353.70 | 353.70 | 1 |
Apr 10, 2024 | 355.00 | 355.00 | 353.60 | 353.60 | 353.60 | 198 |
Apr 9, 2024 | 353.90 | 353.90 | 353.90 | 353.90 | 353.90 | 1,300 |
Apr 8, 2024 | 353.00 | 353.00 | 352.30 | 352.30 | 352.30 | 2 |
Apr 5, 2024 | 352.10 | 352.10 | 352.10 | 352.10 | 352.10 | 2 |
Apr 4, 2024 | 354.60 | 355.50 | 353.20 | 355.50 | 355.50 | 424 |
Apr 3, 2024 | 354.90 | 355.20 | 354.90 | 355.20 | 355.20 | 335 |
Apr 2, 2024 | 358.40 | 358.40 | 355.30 | 355.30 | 355.30 | 476 |
Mar 27, 2024 | 356.40 | 356.40 | 356.40 | 356.40 | 356.40 | 26 |
Mar 26, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 3 |
Mar 25, 2024 | 357.60 | 357.60 | 355.00 | 355.00 | 355.00 | 3,012 |
Mar 22, 2024 | 357.30 | 358.80 | 356.70 | 356.70 | 356.70 | 1,049 |
Mar 21, 2024 | 355.10 | 358.10 | 355.10 | 358.10 | 358.10 | 1,400 |
Mar 20, 2024 | 353.40 | 353.40 | 353.40 | 353.40 | 353.40 | 221 |
Mar 19, 2024 | 353.80 | 353.80 | 352.90 | 353.70 | 353.70 | 357 |
Mar 18, 2024 | 352.80 | 353.80 | 352.00 | 353.80 | 353.80 | 312 |
Mar 15, 2024 | 354.40 | 354.40 | 354.40 | 354.40 | 354.40 | 640 |
Mar 14, 2024 | 354.70 | 354.80 | 354.60 | 354.80 | 354.80 | 5,639 |
Mar 13, 2024 | 353.10 | 354.40 | 353.10 | 354.40 | 354.40 | 201 |
Mar 12, 2024 | 353.60 | 353.60 | 353.60 | 353.60 | 353.60 | 11 |
Mar 11, 2024 | 352.80 | 352.80 | 351.30 | 351.90 | 351.90 | 192 |
Mar 8, 2024 | 354.60 | 354.60 | 353.30 | 353.30 | 353.30 | 3 |
Mar 7, 2024 | 351.80 | 352.90 | 351.80 | 352.80 | 352.80 | 119 |
Mar 6, 2024 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | 8 |
Mar 5, 2024 | 352.80 | 352.80 | 351.40 | 351.40 | 351.40 | 223 |
Mar 4, 2024 | 353.00 | 353.00 | 352.60 | 352.60 | 352.60 | 710 |
Mar 1, 2024 | 351.60 | 351.60 | 350.20 | 350.20 | 350.20 | 27 |
Feb 29, 2024 | 348.70 | 349.30 | 348.70 | 349.30 | 349.30 | 290 |
Feb 28, 2024 | 349.90 | 349.90 | 348.90 | 348.90 | 348.90 | 622 |
Feb 27, 2024 | 347.90 | 347.90 | 347.90 | 347.90 | 347.90 | 43 |
Feb 26, 2024 | 348.80 | 350.20 | 348.80 | 348.80 | 348.80 | 3,197 |
Feb 22, 2024 | 347.90 | 348.60 | 347.90 | 348.60 | 348.60 | 673 |
Feb 21, 2024 | 345.80 | 345.80 | 345.80 | 345.80 | 345.80 | 316 |
Feb 19, 2024 | 347.40 | 347.40 | 346.50 | 346.50 | 346.50 | 277 |
Feb 16, 2024 | 347.10 | 347.90 | 346.80 | 347.90 | 347.90 | 8,301 |
Feb 15, 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | 190 |
Feb 14, 2024 | 343.50 | 343.50 | 343.50 | 343.50 | 343.50 | 586 |
Feb 12, 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 50 |
Feb 9, 2024 | 343.20 | 344.70 | 343.20 | 344.70 | 344.70 | 515 |
Feb 8, 2024 | 344.90 | 345.30 | 344.90 | 345.30 | 345.30 | 8 |
Feb 6, 2024 | 344.10 | 344.10 | 344.10 | 344.10 | 344.10 | 3 |
Feb 5, 2024 | 344.10 | 344.10 | 344.10 | 344.10 | 344.10 | 24 |
Feb 2, 2024 | 342.60 | 344.00 | 342.60 | 343.00 | 343.00 | 137 |
Feb 1, 2024 | 342.00 | 342.00 | 341.20 | 341.20 | 341.20 | 629 |
Jan 31, 2024 | 342.10 | 343.00 | 342.10 | 343.00 | 343.00 | 5,341 |
Jan 30, 2024 | 342.60 | 342.70 | 342.20 | 342.20 | 342.20 | 47 |
Jan 29, 2024 | 340.80 | 340.80 | 340.80 | 340.80 | 340.80 | 558 |
Jan 26, 2024 | 338.70 | 340.70 | 338.70 | 340.70 | 340.70 | 1,217 |
Jan 24, 2024 | 338.10 | 339.10 | 338.10 | 338.10 | 338.10 | 449 |
Jan 23, 2024 | 337.90 | 337.90 | 337.90 | 337.90 | 337.90 | 12 |
Jan 22, 2024 | 337.20 | 338.10 | 337.20 | 338.10 | 338.10 | 6 |
Jan 19, 2024 | 334.30 | 334.30 | 333.60 | 333.60 | 333.60 | 394 |
Jan 17, 2024 | 333.20 | 333.20 | 333.20 | 333.20 | 333.20 | 223 |
Jan 16, 2024 | 332.70 | 335.30 | 332.70 | 335.30 | 335.30 | 4 |
Jan 12, 2024 | 334.60 | 334.60 | 334.60 | 334.60 | 334.60 | 5 |
Jan 11, 2024 | 334.50 | 334.50 | 332.80 | 332.80 | 332.80 | 707 |
Jan 10, 2024 | 333.40 | 333.40 | 331.30 | 331.30 | 331.30 | 23 |
Jan 9, 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 5 |
Jan 8, 2024 | 330.70 | 330.70 | 330.20 | 330.20 | 330.20 | 136 |
Jan 5, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 1,157 |
Jan 4, 2024 | 332.20 | 332.20 | 330.70 | 331.60 | 331.60 | 85 |
Jan 3, 2024 | 335.00 | 335.00 | 331.50 | 331.50 | 331.50 | 243 |
Jan 2, 2024 | 336.40 | 336.40 | 334.50 | 334.50 | 334.50 | 86 |
Dec 28, 2023 | 335.00 | 335.00 | 334.00 | 334.00 | 334.00 | 140 |
Dec 27, 2023 | 335.40 | 335.40 | 333.20 | 333.20 | 333.20 | 28 |
Dec 22, 2023 | 332.60 | 332.60 | 332.60 | 332.60 | 332.60 | 64 |
Dec 21, 2023 | 333.20 | 334.10 | 332.10 | 334.10 | 334.10 | 982 |
Dec 14, 2023 | 333.90 | 333.90 | 333.90 | 333.90 | 333.90 | 5 |
Dec 13, 2023 | 330.50 | 331.30 | 330.50 | 331.30 | 331.30 | 32 |
Dec 12, 2023 | 330.30 | 330.30 | 329.10 | 329.10 | 329.10 | 52 |
Dec 11, 2023 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 96 |
Dec 8, 2023 | 326.40 | 327.70 | 326.40 | 327.70 | 327.70 | 26 |
Dec 6, 2023 | 326.70 | 326.70 | 325.20 | 325.70 | 325.70 | 1,257 |
Dec 5, 2023 | 325.30 | 325.30 | 325.30 | 325.30 | 325.30 | 57 |
Dec 4, 2023 | 325.90 | 325.90 | 325.90 | 325.90 | 325.90 | 158 |
Dec 1, 2023 | 324.20 | 324.20 | 323.80 | 323.80 | 323.80 | 32 |
Nov 29, 2023 | 320.60 | 320.60 | 320.60 | 320.60 | 320.60 | 35 |
Nov 28, 2023 | 319.10 | 319.10 | 319.10 | 319.10 | 319.10 | 16 |
Nov 27, 2023 | 320.40 | 321.70 | 320.20 | 321.70 | 321.70 | 43 |
Nov 24, 2023 | 321.60 | 321.60 | 320.20 | 320.20 | 320.20 | 111 |
Nov 23, 2023 | 319.80 | 321.80 | 319.80 | 321.80 | 321.80 | 301 |
Nov 21, 2023 | 317.90 | 319.20 | 317.90 | 318.00 | 318.00 | 168 |
Nov 20, 2023 | 318.30 | 318.30 | 317.40 | 317.40 | 317.40 | 252 |
Nov 17, 2023 | 319.40 | 319.40 | 317.60 | 317.60 | 317.60 | 4 |
Nov 15, 2023 | 318.70 | 320.00 | 317.80 | 320.00 | 320.00 | 1,591 |
Nov 14, 2023 | 316.60 | 318.70 | 316.60 | 318.70 | 318.70 | 201 |
Nov 13, 2023 | 314.40 | 314.40 | 314.40 | 314.40 | 314.40 | 3 |
Nov 10, 2023 | 314.50 | 314.50 | 314.50 | 314.50 | 314.50 | 22 |
Nov 9, 2023 | 313.40 | 315.30 | 313.40 | 315.30 | 315.30 | 88 |
Nov 8, 2023 | 312.70 | 314.30 | 312.70 | 313.60 | 313.60 | 3 |
Nov 7, 2023 | 313.30 | 313.30 | 313.00 | 313.00 | 313.00 | 121 |
Nov 6, 2023 | 313.90 | 313.90 | 313.90 | 313.90 | 313.90 | 4 |
Nov 3, 2023 | 312.70 | 312.70 | 312.70 | 312.70 | 312.70 | 43 |
Nov 2, 2023 | 310.80 | 310.80 | 310.80 | 310.80 | 310.80 | 72 |
Nov 1, 2023 | 306.80 | 306.80 | 306.60 | 306.60 | 306.60 | 6,008 |
Oct 31, 2023 | 304.70 | 307.60 | 304.70 | 307.60 | 307.60 | 429 |
Oct 30, 2023 | 306.20 | 306.20 | 306.20 | 306.20 | 306.20 | 144 |
Oct 27, 2023 | 304.90 | 304.90 | 304.90 | 304.90 | 304.90 | 42 |
Oct 26, 2023 | 305.40 | 305.50 | 305.40 | 305.50 | 305.50 | 402 |
Oct 23, 2023 | 307.30 | 307.30 | 305.20 | 305.20 | 305.20 | 1,661 |
Oct 20, 2023 | 308.10 | 308.10 | 306.90 | 306.90 | 306.90 | 2 |
Oct 19, 2023 | 312.40 | 312.40 | 310.30 | 311.60 | 311.60 | 843 |
Oct 16, 2023 | 314.80 | 316.30 | 314.80 | 316.30 | 316.30 | 32 |
Oct 13, 2023 | 317.70 | 317.70 | 316.30 | 316.30 | 316.30 | 8 |
Oct 12, 2023 | 317.40 | 317.40 | 317.40 | 317.40 | 317.40 | 2,188 |
Oct 11, 2023 | 316.90 | 316.90 | 316.90 | 316.90 | 316.90 | 636 |
Oct 10, 2023 | 315.60 | 315.60 | 315.60 | 315.60 | 315.60 | 2 |
Oct 9, 2023 | 314.20 | 314.30 | 313.80 | 313.80 | 313.80 | 6,354 |
Oct 6, 2023 | 312.90 | 312.90 | 312.60 | 312.60 | 312.60 | 1,000 |
Oct 5, 2023 | 315.20 | 315.20 | 315.20 | 315.20 | 315.20 | 3 |
Oct 4, 2023 | 313.30 | 313.30 | 313.30 | 313.30 | 313.30 | 25 |
Oct 3, 2023 | 314.60 | 314.70 | 313.20 | 314.70 | 314.70 | 2,397 |
Oct 2, 2023 | 317.30 | 317.30 | 317.30 | 317.30 | 317.30 | 91 |
Sep 29, 2023 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | 36 |
Sep 28, 2023 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 24 |
Sep 27, 2023 | 316.00 | 316.00 | 315.00 | 315.00 | 315.00 | 86 |
Sep 26, 2023 | 315.20 | 315.20 | 315.20 | 315.20 | 315.20 | 62 |
Sep 25, 2023 | 315.80 | 315.80 | 315.80 | 315.80 | 315.80 | 163 |
Sep 22, 2023 | 316.10 | 317.50 | 316.10 | 317.50 | 317.50 | 950 |
Sep 20, 2023 | 321.30 | 321.30 | 321.30 | 321.30 | 321.30 | 79 |
Sep 19, 2023 | 320.10 | 320.60 | 320.00 | 320.60 | 320.60 | 32 |
Sep 14, 2023 | 321.80 | 321.80 | 321.80 | 321.80 | 321.80 | 5 |
Sep 13, 2023 | 321.10 | 321.10 | 320.70 | 320.70 | 320.70 | 4,046 |
Sep 12, 2023 | 322.90 | 322.90 | 322.40 | 322.40 | 322.40 | 174 |
Sep 11, 2023 | 321.30 | 321.30 | 321.30 | 321.30 | 321.30 | 19 |
Sep 8, 2023 | 321.60 | 322.60 | 321.60 | 322.60 | 322.60 | 78 |
Sep 7, 2023 | 322.10 | 322.10 | 322.10 | 322.10 | 322.10 | 100 |
Sep 6, 2023 | 323.20 | 323.20 | 322.00 | 322.00 | 322.00 | 91 |
Sep 5, 2023 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 159 |
Sep 4, 2023 | 325.80 | 326.00 | 325.80 | 326.00 | 326.00 | 5,520 |
Sep 1, 2023 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | 31 |
Aug 30, 2023 | 321.40 | 321.40 | 321.40 | 321.40 | 321.40 | 1,150 |
Aug 29, 2023 | 322.10 | 322.10 | 322.10 | 322.10 | 322.10 | 34 |
Aug 28, 2023 | 319.10 | 321.70 | 318.80 | 321.70 | 321.70 | 370 |
Aug 21, 2023 | 316.50 | 316.50 | 316.50 | 316.50 | 316.50 | 5,000 |
Aug 17, 2023 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | 156 |
Aug 15, 2023 | 320.80 | 320.80 | 320.80 | 320.80 | 320.80 | 5 |
Aug 11, 2023 | 320.30 | 320.30 | 320.30 | 320.30 | 320.30 | 500 |
Aug 10, 2023 | 321.50 | 321.50 | 321.20 | 321.40 | 321.40 | 1,849 |
Aug 9, 2023 | 320.40 | 320.80 | 320.40 | 320.80 | 320.80 | 58 |
Aug 8, 2023 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 1 |
Aug 7, 2023 | 320.30 | 321.70 | 320.30 | 321.70 | 321.70 | 2,886 |
Aug 4, 2023 | 320.80 | 320.80 | 320.80 | 320.80 | 320.80 | 117 |
Aug 3, 2023 | 323.30 | 323.30 | 323.30 | 323.30 | 323.30 | 588 |
Aug 2, 2023 | 324.40 | 324.70 | 322.50 | 324.70 | 324.70 | 1,974 |
Aug 1, 2023 | 326.90 | 326.90 | 324.80 | 326.40 | 326.40 | 308 |
Jul 31, 2023 | 324.70 | 326.50 | 324.70 | 326.50 | 326.50 | 859 |
Jul 28, 2023 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 58 |
Jul 27, 2023 | 325.10 | 326.60 | 325.10 | 326.60 | 326.60 | 743 |
Jul 26, 2023 | 323.60 | 325.10 | 323.60 | 325.10 | 325.10 | 11 |
Jul 25, 2023 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | 1,150 |
Jul 24, 2023 | 323.60 | 323.60 | 323.60 | 323.60 | 323.60 | 15 |
Jul 21, 2023 | 323.60 | 323.60 | 323.60 | 323.60 | 323.60 | 185 |
Jul 20, 2023 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 2 |
Jul 19, 2023 | 322.20 | 322.20 | 322.20 | 322.20 | 322.20 | 621 |
Jul 18, 2023 | 322.30 | 322.30 | 320.80 | 320.80 | 320.80 | 115 |
Jul 17, 2023 | 321.40 | 321.40 | 321.40 | 321.40 | 321.40 | 5 |
Jul 14, 2023 | 320.70 | 320.80 | 320.70 | 320.70 | 320.70 | 17 |
Jul 13, 2023 | 321.90 | 322.00 | 321.90 | 322.00 | 322.00 | 160 |
Jul 12, 2023 | 321.60 | 321.60 | 321.60 | 321.60 | 321.60 | 1,956 |
Jul 11, 2023 | 318.70 | 318.70 | 318.70 | 318.70 | 318.70 | 2 |
Jul 10, 2023 | 318.50 | 318.70 | 318.50 | 318.70 | 318.70 | 33 |
Jul 6, 2023 | 322.60 | 322.60 | 321.10 | 321.10 | 321.10 | 19 |
Jul 5, 2023 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | 41 |
Jul 4, 2023 | 324.00 | 324.00 | 323.70 | 323.90 | 323.90 | 165 |
Jul 3, 2023 | 324.90 | 324.90 | 322.50 | 322.50 | 322.50 | 106 |
Jun 30, 2023 | 322.70 | 322.80 | 322.30 | 322.30 | 322.30 | 30 |
Jun 29, 2023 | 320.60 | 321.60 | 320.60 | 321.60 | 321.60 | 26 |
Jun 28, 2023 | 320.10 | 320.10 | 320.10 | 320.10 | 320.10 | 79 |
Jun 27, 2023 | 317.60 | 317.60 | 317.60 | 317.60 | 317.60 | 164 |
Jun 26, 2023 | 319.40 | 319.40 | 318.20 | 318.20 | 318.20 | 624 |
Jun 21, 2023 | 318.80 | 318.80 | 318.80 | 318.80 | 318.80 | 1,100 |
Jun 19, 2023 | 321.90 | 321.90 | 320.20 | 320.20 | 320.20 | 26 |
Jun 16, 2023 | 322.20 | 323.80 | 322.20 | 323.80 | 323.80 | 171 |
Jun 15, 2023 | 323.10 | 323.10 | 320.50 | 322.20 | 322.20 | 348 |
Jun 14, 2023 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 32 |
Jun 12, 2023 | 320.80 | 320.90 | 319.30 | 320.90 | 320.90 | 296 |
Jun 9, 2023 | 319.50 | 320.40 | 319.50 | 320.40 | 320.40 | 16 |
Jun 8, 2023 | 320.10 | 320.10 | 318.20 | 318.20 | 318.20 | 18 |
Jun 7, 2023 | 321.50 | 321.50 | 320.70 | 321.10 | 321.10 | 54 |
Jun 6, 2023 | 320.60 | 321.80 | 320.50 | 321.80 | 321.80 | 177 |
Jun 2, 2023 | 318.60 | 319.00 | 318.60 | 318.70 | 318.70 | 69 |
Jun 1, 2023 | 317.10 | 317.10 | 315.90 | 315.90 | 315.90 | 62 |
May 31, 2023 | 317.30 | 317.80 | 315.00 | 315.00 | 315.00 | 2,783 |
May 30, 2023 | 319.40 | 319.40 | 319.40 | 319.40 | 319.40 | 95 |
May 26, 2023 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 48 |
May 24, 2023 | 314.50 | 314.50 | 314.50 | 314.50 | 314.50 | 135 |
May 23, 2023 | 319.60 | 319.60 | 318.00 | 318.00 | 318.00 | 1,987 |
May 15, 2023 | 317.30 | 317.30 | 315.90 | 316.70 | 316.70 | 806 |
May 12, 2023 | 316.40 | 316.40 | 316.40 | 316.40 | 316.40 | 3 |
May 10, 2023 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | 105 |
May 9, 2023 | 315.00 | 315.10 | 315.00 | 315.10 | 315.10 | 180 |
May 8, 2023 | 313.20 | 314.60 | 313.20 | 314.60 | 314.60 | 111 |
May 4, 2023 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 9 |
May 3, 2023 | 314.60 | 315.60 | 314.60 | 315.60 | 315.60 | 122 |
May 2, 2023 | 315.90 | 315.90 | 314.20 | 314.20 | 314.20 | 103 |
May 1, 2023 | 315.80 | 315.80 | 314.50 | 315.80 | 315.80 | 2,200 |
Apr 28, 2023 | 312.00 | 313.50 | 312.00 | 313.50 | 313.50 | 58 |
Apr 27, 2023 | 311.70 | 311.70 | 311.70 | 311.70 | 311.70 | 2,024 |
Apr 26, 2023 | 312.40 | 312.40 | 312.40 | 312.40 | 312.40 | 39 |