Handelsinvest Verden (0P00016X60.CO)
Copenhagen - Copenhagen Delayed Price. Currency in DKK
Add to watchlist
As of 10:00PM CEST. Market open.
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2024 | - | - | - | - | - | - |
| Jun 06, 2024 | - | - | - | - | - | - |
| Jun 04, 2024 | - | - | - | - | - | - |
| Jun 03, 2024 | - | - | - | - | - | - |
| May 31, 2024 | - | - | - | - | - | - |
| May 30, 2024 | - | - | - | - | - | - |
| May 29, 2024 | - | - | - | - | - | - |
| May 28, 2024 | - | - | - | - | - | - |
| May 27, 2024 | - | - | - | - | - | - |
| May 24, 2024 | - | - | - | - | - | - |
| May 23, 2024 | - | - | - | - | - | - |
| May 22, 2024 | - | - | - | - | - | - |
| May 21, 2024 | - | - | - | - | - | - |
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | - | - | - | - | - | - |
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | - | - | - | - | - | - |
| May 13, 2024 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | - |
| May 08, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
| May 07, 2024 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | - |
| May 06, 2024 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | - |
| May 03, 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - |
| May 02, 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | - |
| Apr 29, 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
| Apr 26, 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | - |
| Apr 25, 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
| Apr 24, 2024 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | - |
| Apr 23, 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
| Apr 22, 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 103.08 | - |
| Apr 19, 2024 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | - |
| Apr 18, 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
| Apr 17, 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
| Apr 16, 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
| Apr 15, 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
| Apr 12, 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | - |
| Apr 11, 2024 | 105.38 | 105.38 | 105.38 | 105.38 | 105.38 | - |
| Apr 10, 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
| Apr 09, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| Apr 08, 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | - |
| Apr 05, 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
| Apr 04, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Apr 03, 2024 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | - |
| Apr 02, 2024 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | - |
| Mar 27, 2024 | 106.19 | 106.19 | 106.19 | 106.19 | 106.19 | - |
| Mar 26, 2024 | 106.27 | 106.27 | 106.27 | 106.27 | 106.27 | - |
| Mar 25, 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
| Mar 22, 2024 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | - |
| Mar 21, 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
| Mar 20, 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
| Mar 19, 2024 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | - |
| Mar 18, 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | - |
| Mar 15, 2024 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | - |
| Mar 14, 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
| Mar 13, 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
| Mar 12, 2024 | 104.96 | 104.96 | 104.96 | 104.96 | 104.96 | - |
| Mar 11, 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
| Mar 08, 2024 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - |
| Mar 07, 2024 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | - |
| Mar 06, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
| Mar 05, 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
| Mar 04, 2024 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | - |
| Mar 01, 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| Feb 29, 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
| Feb 28, 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
| Feb 27, 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
| Feb 26, 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
| Feb 23, 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
| Feb 22, 2024 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | - |
| Feb 21, 2024 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | - |
| Feb 20, 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - |
| Feb 19, 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
| Feb 16, 2024 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | - |
| Feb 15, 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| Feb 14, 2024 | 102.59 | 102.59 | 102.59 | 102.59 | 102.59 | - |
| Feb 13, 2024 | 102.39 | 102.39 | 102.39 | 102.39 | 102.39 | - |
| Feb 12, 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
| Feb 05, 2024 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | - |
| Feb 02, 2024 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | - |
| Feb 01, 2024 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | - |
| Jan 31, 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - |
| Jan 30, 2024 | 100.29 | 100.29 | 100.29 | 100.29 | 100.29 | - |
| Jan 29, 2024 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | - |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - |
| Jan 24, 2024 | 1.7 Dividend | |||||
| Jan 23, 2024 | 100.36 | 100.36 | 100.36 | 100.36 | 98.66 | - |
| Jan 22, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 98.50 | - |
| Jan 19, 2024 | 98.89 | 98.89 | 98.89 | 98.89 | 97.21 | - |
| Jan 18, 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 96.64 | - |
| Jan 17, 2024 | 97.59 | 97.59 | 97.59 | 97.59 | 95.94 | - |
| Jan 16, 2024 | 98.37 | 98.37 | 98.37 | 98.37 | 96.70 | - |
| Jan 15, 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 96.62 | - |
| Jan 12, 2024 | 97.95 | 97.95 | 97.95 | 97.95 | 96.29 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.