BankInvest BIX Dan Akt Ansv Udv Akk A (BAIBDKAAUAKKA.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
As of 03:56PM CEST. Market open.
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 17, 2024 | 116.25 | 115.80 | 115.80 | 115.80 | 115.80 | 4,989 |
| Jun 14, 2024 | 115.55 | 116.10 | 115.50 | 115.50 | 115.50 | 591 |
| Jun 13, 2024 | 117.90 | 118.10 | 117.20 | 117.40 | 117.40 | 1,722 |
| Jun 12, 2024 | 116.95 | 118.30 | 116.85 | 118.30 | 118.30 | 3,970 |
| Jun 11, 2024 | 117.40 | 117.40 | 116.60 | 116.70 | 116.70 | 7,073 |
| Jun 10, 2024 | 117.85 | 117.85 | 117.00 | 117.40 | 117.40 | 439 |
| Jun 07, 2024 | 118.15 | 118.15 | 118.10 | 118.10 | 118.10 | 435 |
| Jun 06, 2024 | 118.30 | 118.65 | 117.80 | 117.80 | 117.80 | 5,027 |
| Jun 04, 2024 | 117.30 | 117.30 | 116.50 | 116.50 | 116.50 | 7,862 |
| Jun 03, 2024 | 118.20 | 118.20 | 117.30 | 117.30 | 117.30 | 1,451 |
| May 31, 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | 3,646 |
| May 30, 2024 | - | - | - | - | - | - |
| May 29, 2024 | 117.15 | 117.15 | 116.70 | 116.70 | 116.70 | 1,817 |
| May 28, 2024 | 118.30 | 118.30 | 118.25 | 118.25 | 118.25 | 4,341 |
| May 27, 2024 | 117.80 | 117.85 | 117.80 | 117.85 | 117.85 | 1,488 |
| May 24, 2024 | 116.65 | 117.20 | 116.65 | 117.20 | 117.20 | 419 |
| May 23, 2024 | - | - | - | - | - | - |
| May 22, 2024 | 116.75 | 116.75 | 116.60 | 116.60 | 116.60 | 2,267 |
| May 21, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | 3,486 |
| May 16, 2024 | 117.55 | 118.00 | 117.30 | 117.50 | 117.50 | 6,677 |
| May 15, 2024 | 116.60 | 117.40 | 116.60 | 117.40 | 117.40 | 4,203 |
| May 14, 2024 | 116.35 | 116.40 | 116.35 | 116.40 | 116.40 | 10,564 |
| May 13, 2024 | 115.90 | 116.00 | 115.65 | 115.65 | 115.65 | 5,953 |
| May 08, 2024 | 114.45 | 114.50 | 114.45 | 114.50 | 114.50 | 540 |
| May 07, 2024 | 113.20 | 114.05 | 113.20 | 114.05 | 114.05 | 18,399 |
| May 06, 2024 | 111.95 | 112.55 | 111.95 | 112.55 | 112.55 | 10,053 |
| May 03, 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | 100 |
| May 02, 2024 | 111.25 | 111.55 | 110.90 | 111.00 | 111.00 | 2,389 |
| May 01, 2024 | 111.15 | 111.50 | 110.90 | 110.90 | 110.90 | 210 |
| Apr 30, 2024 | 111.80 | 111.90 | 111.80 | 111.90 | 111.90 | 4,012 |
| Apr 29, 2024 | 112.20 | 112.20 | 112.00 | 112.00 | 112.00 | 4,584 |
| Apr 26, 2024 | 111.00 | 111.30 | 111.00 | 111.10 | 111.10 | 650 |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | 112.25 | 112.25 | 112.10 | 112.10 | 112.10 | 4,553 |
| Apr 23, 2024 | 112.00 | 112.60 | 111.85 | 112.60 | 112.60 | 434 |
| Apr 22, 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 35 |
| Apr 19, 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | 897 |
| Apr 18, 2024 | 110.20 | 110.20 | 109.50 | 110.20 | 110.20 | 2,474 |
| Apr 17, 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 200 |
| Apr 16, 2024 | 110.35 | 110.75 | 110.35 | 110.75 | 110.75 | 201 |
| Apr 15, 2024 | 112.10 | 112.15 | 111.90 | 111.90 | 111.90 | 2,628 |
| Apr 12, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 3,552 |
| Apr 11, 2024 | 111.80 | 112.80 | 111.75 | 112.05 | 112.05 | 16,222 |
| Apr 10, 2024 | 112.60 | 112.60 | 111.40 | 111.75 | 111.75 | 1,640 |
| Apr 09, 2024 | 113.20 | 113.20 | 113.05 | 113.05 | 113.05 | 3,166 |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | 9 |
| Apr 04, 2024 | 113.50 | 113.70 | 113.30 | 113.65 | 113.65 | 12,706 |
| Apr 03, 2024 | 112.90 | 113.25 | 112.90 | 113.25 | 113.25 | 6,110 |
| Apr 02, 2024 | 113.40 | 113.40 | 112.45 | 112.50 | 112.50 | 4,100 |
| Mar 27, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 86 |
| Mar 26, 2024 | 113.65 | 113.65 | 113.50 | 113.60 | 113.60 | 1,938 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 113.70 | 113.70 | 113.65 | 113.65 | 113.65 | 26,365 |
| Mar 21, 2024 | 112.65 | 113.00 | 112.35 | 113.00 | 113.00 | 4,116 |
| Mar 20, 2024 | 112.00 | 112.45 | 112.00 | 112.45 | 112.45 | 408 |
| Mar 19, 2024 | 111.60 | 112.25 | 111.60 | 111.85 | 111.85 | 616 |
| Mar 18, 2024 | 111.60 | 111.80 | 111.30 | 111.35 | 111.35 | 901 |
| Mar 15, 2024 | 112.20 | 112.20 | 111.65 | 111.65 | 111.65 | 292 |
| Mar 14, 2024 | 113.15 | 113.15 | 112.15 | 112.15 | 112.15 | 160 |
| Mar 13, 2024 | 112.85 | 113.15 | 112.60 | 113.00 | 113.00 | 6,699 |
| Mar 12, 2024 | 112.50 | 112.95 | 112.50 | 112.95 | 112.95 | 23,273 |
| Mar 11, 2024 | 113.05 | 113.05 | 112.05 | 112.05 | 112.05 | 2,907 |
| Mar 08, 2024 | 112.65 | 113.50 | 112.65 | 113.40 | 113.40 | 4,275 |
| Mar 07, 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | 200 |
| Mar 06, 2024 | 110.60 | 111.10 | 110.40 | 111.10 | 111.10 | 9,616 |
| Mar 05, 2024 | 111.55 | 111.55 | 110.90 | 110.90 | 110.90 | 157 |
| Mar 04, 2024 | 112.05 | 112.05 | 111.75 | 111.75 | 111.75 | 10,702 |
| Mar 01, 2024 | 111.55 | 112.10 | 111.55 | 112.10 | 112.10 | 201 |
| Feb 29, 2024 | 111.05 | 111.50 | 111.05 | 111.50 | 111.50 | 8,925 |
| Feb 28, 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | 4,067 |
| Feb 27, 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | 374 |
| Feb 26, 2024 | 110.90 | 111.30 | 110.85 | 111.25 | 111.25 | 4,003 |
| Feb 23, 2024 | 110.80 | 110.80 | 110.75 | 110.75 | 110.75 | 1,668 |
| Feb 22, 2024 | 111.15 | 111.45 | 110.95 | 110.95 | 110.95 | 10,813 |
| Feb 21, 2024 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | 500 |
| Feb 20, 2024 | 111.15 | 111.15 | 110.75 | 110.75 | 110.75 | 1,350 |
| Feb 19, 2024 | 111.00 | 111.15 | 111.00 | 111.15 | 111.15 | 253 |
| Feb 16, 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 102 |
| Feb 15, 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 350 |
| Feb 14, 2024 | 109.70 | 109.75 | 109.70 | 109.70 | 109.70 | 11,373 |
| Feb 13, 2024 | 109.50 | 110.10 | 109.50 | 110.10 | 110.10 | 1,833 |
| Feb 12, 2024 | 110.50 | 110.50 | 110.35 | 110.35 | 110.35 | 6,320 |
| Feb 09, 2024 | 109.35 | 110.05 | 109.35 | 109.95 | 109.95 | 1,389 |
| Feb 08, 2024 | 109.05 | 109.05 | 108.60 | 108.95 | 108.95 | 2,547 |
| Feb 07, 2024 | 109.25 | 109.70 | 109.20 | 109.70 | 109.70 | 2,077 |
| Feb 06, 2024 | 108.70 | 109.15 | 108.70 | 109.15 | 109.15 | 654 |
| Feb 05, 2024 | 108.05 | 108.65 | 108.05 | 108.60 | 108.60 | 7,825 |
| Feb 02, 2024 | 108.70 | 108.75 | 108.60 | 108.60 | 108.60 | 7,421 |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | 108.55 | 108.75 | 108.50 | 108.75 | 108.75 | 401 |
| Jan 30, 2024 | - | - | - | - | - | - |
| Jan 29, 2024 | 108.00 | 108.00 | 107.75 | 107.90 | 107.90 | 10,024 |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | 106.85 | 107.40 | 106.85 | 107.40 | 107.40 | 11,000 |
| Jan 24, 2024 | 107.05 | 107.20 | 106.45 | 106.45 | 106.45 | 461 |
| Jan 23, 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | 402 |
| Jan 22, 2024 | 107.15 | 107.15 | 106.45 | 106.80 | 106.80 | 9,943 |
| Jan 19, 2024 | 106.35 | 106.55 | 105.85 | 106.20 | 106.20 | 3,348 |
| *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.