Canada markets close in 1 hour 24 minutes

Hypefactors A/S (HYPE.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
3.1600-0.2800 (-8.14%)
At close: 03:36PM CEST
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20243.02003.92003.02003.16003.16005,558
Apr 29, 20243.58003.88003.38003.44003.4400126,098
Apr 26, 20243.86003.86003.58003.58003.58007,148
Apr 25, 20243.90003.94003.86003.86003.860014,979
Apr 24, 20243.90003.90003.70003.88003.88003,011
Apr 23, 20243.40004.00003.40003.90003.90002,829
Apr 22, 20243.88003.88003.38003.40003.4000104,266
Apr 19, 20244.02004.02003.36003.88003.880017,202
Apr 18, 20242.80004.00002.80004.00004.000051,081
Apr 17, 20243.60003.66003.14003.14003.14007,491
Apr 16, 20243.20003.40003.20003.22003.22007,801
Apr 15, 20243.14003.30003.14003.28003.28004,170
Apr 12, 20243.38003.40003.20003.40003.40009,199
Apr 11, 20243.36003.38003.08003.38003.380030,066
Apr 10, 20243.30003.30002.80002.80002.80004,387
Apr 09, 20242.84003.38002.78003.30003.300084,913
Apr 08, 20242.84002.84002.84002.84002.84002,638
Apr 05, 20242.70003.38002.70003.38003.380012,492
Apr 04, 20242.76003.14002.74002.90002.90005,141
Apr 03, 20242.74003.34002.72003.22003.22009,522
Apr 02, 20243.28003.28003.28003.28003.280040
Mar 27, 20242.54003.28002.54003.28003.280034,790
Mar 26, 20243.00003.00003.00003.00003.00004,000
Mar 25, 20243.00003.16003.00003.16003.16001,583
Mar 22, 20242.40003.00002.36002.98002.980025,677
Mar 21, 20241.91002.90001.91002.90002.900060,541
Mar 20, 20242.36002.42002.36002.42002.42007,760
Mar 19, 20242.38002.54002.36002.54002.54003,126
Mar 18, 20242.32002.54002.30002.54002.540046,300
Mar 15, 20242.50002.68002.50002.50002.50004,282
Mar 14, 20242.66002.68002.44002.46002.46004,736
Mar 13, 20242.56002.68002.48002.68002.680029,071
Mar 12, 20242.58002.58002.50002.50002.5000300
Mar 11, 20242.44002.50002.44002.50002.500016,146
Mar 08, 20242.54002.54002.38002.46002.460032,657
Mar 07, 20242.46002.50002.40002.40002.400029,188
Mar 06, 20242.58002.58002.32002.32002.320031,650
Mar 05, 20242.48002.58002.34002.58002.580018,269
Mar 04, 20242.20002.68002.20002.28002.280053,853
Mar 01, 20242.42002.62002.20002.20002.200015,270
Feb 29, 20242.38002.46002.36002.46002.460031,152
Feb 28, 20242.40002.80002.28002.32002.320071,504
Feb 27, 20242.38002.50002.10002.48002.4800148,044
Feb 26, 20242.36002.60002.24002.24002.240081,921
Feb 23, 20242.42002.46002.28002.40002.400056,447
Feb 22, 20242.48002.48002.10002.42002.42004,536
Feb 21, 20242.10002.48002.04002.40002.4000220,603
Feb 20, 20242.04002.60001.93002.16002.1600118,142
Feb 19, 20241.71002.40001.71001.95001.9500209,287
Feb 16, 20241.60001.93001.60001.93001.9300143,661
Feb 15, 20241.90001.90001.69001.69001.6900260
Feb 14, 20241.77001.80001.76001.76001.760031,169
Feb 13, 20241.53001.93001.52001.76001.760015,024
Feb 12, 20241.67001.83001.37001.81001.8100239,768
Feb 09, 20241.94001.95001.94001.95001.9500200
Feb 08, 20241.73001.94001.73001.94001.94002,340
Feb 07, 20241.73001.84001.73001.84001.8400484
Feb 06, 20241.86001.86001.84001.84001.84001,251
Feb 05, 20241.79001.84001.79001.84001.840010,466
Feb 02, 20241.68001.79001.68001.73001.7300579
Feb 01, 20241.94001.94001.70001.85001.8500483
Jan 31, 20241.80001.80001.68001.80001.80009,437
Jan 30, 20241.80001.80001.76001.77001.77008,212
Jan 29, 20241.73001.85001.73001.80001.80001,250
Jan 26, 20241.88001.88001.88001.88001.8800-
Jan 25, 20241.87001.88001.87001.88001.88001,001
Jan 24, 20241.72001.72001.72001.72001.72002,670
Jan 23, 20241.85001.90001.81001.90001.90004,263
Jan 22, 20241.66001.66001.66001.66001.6600370
Jan 19, 20241.96001.97001.96001.97001.9700200
Jan 18, 20241.88001.88001.88001.88001.8800-
Jan 17, 20241.80001.88001.80001.88001.8800250
Jan 16, 20241.59001.97001.59001.97001.97002,860
Jan 15, 20241.98001.98001.98001.98001.9800-
Jan 12, 20241.88001.98001.88001.98001.9800100
Jan 11, 20241.74001.76001.68001.75001.75006,157
Jan 10, 20241.71001.88001.70001.88001.88009,217
Jan 09, 20241.84001.99001.84001.84001.84001,724
Jan 08, 20241.99001.99001.75001.80001.80002,669
Jan 05, 20241.75001.90001.69001.69001.6900600
Jan 04, 20241.70002.06001.70001.89001.89002,579
Jan 03, 20241.75001.91001.75001.91001.91001,150
Jan 02, 20241.99001.99001.95001.95001.95001,600
Dec 29, 20231.61001.70001.45001.70001.7000137,346
Dec 28, 20231.75001.80001.60001.65001.650016,112
Dec 27, 20231.84001.84001.75001.81001.810010,240
Dec 22, 20231.96001.96001.96001.96001.9600-
Dec 21, 20231.89002.06001.80001.96001.96007,150
Dec 20, 20231.97001.97001.90001.97001.970013,173
Dec 19, 20232.00002.10001.97002.10002.10002,510
Dec 18, 20231.99002.10001.99002.10002.100020,735
Dec 15, 20232.14002.14002.00002.00002.00001,550
Dec 14, 20232.00002.28002.00002.16002.16001,746
Dec 13, 20232.30002.34002.30002.34002.3400150
Dec 12, 20232.24002.24002.10002.22002.22005,969
Dec 11, 20231.97002.36001.97002.34002.34002,914
Dec 08, 20232.14002.20002.00002.14002.140031,350
Dec 07, 20232.38002.38002.38002.38002.3800-
Dec 06, 20232.38002.38002.38002.38002.3800-
Dec 05, 20232.38002.38002.38002.38002.3800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...