Canada markets close in 1 hour 2 minutes

Hypefactors A/S (HYPE.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
4.4800+0.4000 (+9.80%)
At close: 09:26AM CEST
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20224.05004.48004.05004.48004.4800580
Aug 10, 20224.12004.20004.08004.08004.08003,035
Aug 09, 20224.04004.15004.03004.03004.03006,684
Aug 08, 20224.47004.47004.47004.47004.4700100
Aug 05, 20223.96004.48003.96004.48004.48002,946
Aug 04, 20224.28004.49004.20004.49004.490018,859
Aug 03, 20224.16004.50004.15004.50004.50006,182
Aug 02, 20224.20004.49004.11004.49004.49008,970
Aug 01, 20223.63004.20003.57004.20004.200026,590
Jul 29, 20223.70004.18003.70004.15004.150010,696
Jul 28, 20223.85004.15003.85004.04004.0400600
Jul 27, 20224.19004.20004.19004.20004.20001,830
Jul 26, 20224.52004.52004.10004.20004.20003,192
Jul 25, 20224.23004.33003.90003.90003.90002,876
Jul 22, 20224.34004.34004.07004.07004.07002,991
Jul 21, 20223.91004.34003.89004.20004.20005,002
Jul 20, 20223.91003.91003.91003.91003.9100275
Jul 19, 20224.07004.07004.06004.06004.06003,311
Jul 18, 20224.08004.10004.08004.10004.10006,090
Jul 15, 20224.23004.23004.20004.20004.20003,196
Jul 14, 20224.80004.80004.80004.80004.8000-
Jul 13, 20224.49004.80004.40004.80004.80004,694
Jul 12, 20224.08004.50004.08004.40004.40006,139
Jul 11, 20224.00004.80003.90004.50004.500010,220
Jul 08, 20224.24004.25004.24004.24004.24003,409
Jul 07, 20224.03004.25004.03004.25004.25001,200
Jul 06, 20223.93004.25003.93004.25004.25006,081
Jul 05, 20223.78004.05003.71003.94003.94002,891
Jul 04, 20223.84003.90003.84003.90003.90005,500
Jul 01, 20223.50003.87003.50003.87003.8700428
Jun 30, 20223.89003.89003.66003.88003.88001,761
Jun 29, 20223.80003.80003.80003.80003.80007,900
Jun 28, 20223.84003.89003.76003.89003.89002,677
Jun 27, 20224.19004.19003.99003.99003.99004,300
Jun 24, 20223.94004.19003.93004.19004.19002,350
Jun 23, 20224.02004.27003.88004.27004.270018,954
Jun 22, 20224.39004.88004.16004.88004.88003,133
Jun 21, 20224.05004.39004.05004.39004.39005,875
Jun 20, 20223.96004.27003.96004.09004.09002,792
Jun 17, 20223.99003.99003.99003.99003.9900-
Jun 16, 20224.43004.43003.90003.99003.99002,474
Jun 15, 20224.44004.44004.44004.44004.4400250
Jun 14, 20224.04004.08003.81004.01004.010016,972
Jun 13, 20224.50004.50004.04004.45004.45004,733
Jun 10, 20224.06004.50004.06004.44004.44005,084
Jun 09, 20224.32004.32004.00004.24004.24005,206
Jun 08, 20224.44004.44004.02004.33004.33003,934
Jun 07, 20224.90004.90004.66004.66004.66001,410
Jun 03, 20224.07004.44004.07004.44004.44001,005
Jun 02, 20224.39004.39004.10004.21004.21002,861
Jun 01, 20224.15004.65004.15004.30004.300021,574
May 31, 20224.49004.65004.49004.60004.6000400
May 30, 20224.20004.65004.10004.39004.39003,363
May 25, 20224.00004.20004.00004.20004.20008,445
May 24, 20224.30004.38004.02004.16004.16007,271
May 23, 20224.53004.53004.33004.34004.3400702
May 20, 20224.89004.89004.20004.53004.53005,304
May 19, 20224.59004.69004.45004.63004.6300575
May 18, 20224.57005.00004.57004.70004.70001,850
May 17, 20224.70004.78004.44004.44004.44001,000
May 16, 20225.28005.28004.45004.45004.4500815
May 12, 20224.40004.55004.40004.55004.55003,357
May 11, 20224.60004.60004.58004.58004.5800221
May 10, 20224.41004.55004.36004.55004.55004,120
May 09, 20224.60004.87004.37004.37004.37008,718
May 06, 20224.82004.82004.82004.82004.8200-
May 05, 20224.67004.89004.67004.82004.82005,759
May 04, 20224.68004.70004.50004.70004.700013,024
May 03, 20224.50004.67004.40004.57004.57005,905
May 02, 20224.39004.50004.35004.50004.500014,225
Apr 29, 20224.70004.99004.52004.52004.52004,610
Apr 28, 20224.78004.80004.70004.74004.740010,699
Apr 27, 20224.75004.78004.72004.78004.78005,333
Apr 26, 20225.10005.10004.80004.86004.860015,170
Apr 25, 20225.12005.12005.12005.12005.1200-
Apr 22, 20225.00005.12004.91005.12005.12003,300
Apr 21, 20225.30005.72004.92005.00005.000014,167
Apr 20, 20225.08005.30004.92005.30005.300043,603
Apr 19, 20225.28005.28005.00005.18005.180014,010
Apr 13, 20225.30005.30005.06005.14005.14009,203
Apr 12, 20225.40005.58005.08005.30005.300027,662
Apr 11, 20225.50005.60005.40005.40005.400022,952
Apr 08, 20226.24006.24005.44005.50005.500075,079
Apr 07, 20225.98006.96005.50005.76005.7600283,220
Apr 06, 20225.80005.80004.89004.90004.900018,618
Apr 05, 20225.88005.88005.16005.62005.62002,800
Apr 04, 20225.24005.94005.24005.94005.94003,168
Apr 01, 20225.00005.00005.00005.00005.00001,377
Mar 31, 20224.80004.99004.80004.90004.90001,249
Mar 30, 20225.04005.24005.04005.04005.04004,170
Mar 29, 20224.72005.12004.72005.12005.12006,306
Mar 28, 20224.77004.83004.77004.83004.83003,783
Mar 25, 20225.04005.04004.75004.75004.75005,600
Mar 24, 20225.16005.18004.80005.06005.06001,997
Mar 23, 20225.08005.08004.84004.84004.8400938
Mar 22, 20224.73004.94004.73004.86004.8600681
Mar 21, 20224.95005.10004.83005.10005.10002,700
Mar 18, 20224.97004.97004.95004.95004.9500500
Mar 17, 20225.18005.22004.95004.95004.95001,685
Mar 16, 20225.00005.24004.81004.81004.81009,448
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...