Canada markets closed

Hypefactors A/S (HYPE.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
6.34+0.84 (+15.27%)
At close: 4:48PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 20215.606.445.606.346.34146,700
Sep. 23, 20214.725.704.725.505.50118,350
Sep. 22, 20214.644.804.644.724.7212,019
Sep. 21, 20214.505.564.504.814.8149,932
Sep. 20, 20214.824.994.514.554.5521,081
Sep. 17, 20214.854.924.814.814.8111,050
Sep. 16, 20215.085.184.874.904.9016,431
Sep. 15, 20214.864.984.864.904.901,693
Sep. 14, 20215.085.084.894.914.912,328
Sep. 13, 20215.185.185.185.185.18-
Sep. 10, 20215.345.345.005.185.1815,202
Sep. 09, 20215.545.545.365.365.369,405
Sep. 08, 20215.225.645.225.565.567,049
Sep. 07, 20215.405.565.345.365.3625,233
Sep. 06, 20215.025.505.025.405.4015,860
Sep. 03, 20215.405.405.105.185.1831,815
Sep. 02, 20215.065.685.065.465.4629,148
Sep. 01, 20215.405.665.385.465.4624,028
Aug. 31, 20216.006.005.485.485.4815,208
Aug. 30, 20216.026.126.006.006.0012,847
Aug. 27, 20215.966.245.966.226.228,417
Aug. 26, 20215.865.865.865.865.8650
Aug. 25, 20215.926.005.845.865.8613,627
Aug. 24, 20215.946.005.845.845.8415,233
Aug. 23, 20215.945.945.865.885.881,356
Aug. 20, 20216.186.185.985.985.9812,034
Aug. 19, 20216.026.246.026.226.222,041
Aug. 18, 20216.066.186.006.186.184,473
Aug. 17, 20216.166.206.086.206.2011,283
Aug. 16, 20216.126.206.046.146.147,935
Aug. 13, 20216.406.606.086.406.4026,037
Aug. 12, 20216.926.926.246.366.366,926
Aug. 11, 20216.306.486.106.486.4828,451
Aug. 10, 20216.546.546.206.346.3437,546
Aug. 09, 20216.126.945.986.666.6628,916
Aug. 06, 20216.406.506.166.266.265,782
Aug. 05, 20215.726.485.726.226.2230,813
Aug. 04, 20215.906.025.885.885.884,999
Aug. 03, 20215.805.865.805.865.86900
Aug. 02, 20215.585.905.545.865.8610,109
Jul. 30, 20215.905.905.505.665.6619,472
Jul. 29, 20215.785.905.785.905.905,692
Jul. 28, 20216.286.285.305.965.9656,159
Jul. 27, 20216.126.546.126.546.541,816
Jul. 26, 20216.146.185.966.126.1211,589
Jul. 23, 20216.546.546.246.246.2415,259
Jul. 22, 20216.386.546.206.386.3818,355
Jul. 21, 20216.346.546.266.506.5014,056
Jul. 20, 20216.606.606.286.306.3011,042
Jul. 19, 20216.766.906.726.826.828,933
Jul. 16, 20216.706.746.506.726.722,515
Jul. 15, 20216.866.866.666.766.761,685
Jul. 14, 20216.686.866.686.806.80886
Jul. 13, 20216.886.886.706.746.7412,794
Jul. 12, 20216.886.886.726.826.8215,570
Jul. 09, 20216.806.886.806.886.8816,931
Jul. 08, 20216.806.806.726.726.724,247
Jul. 07, 20216.906.906.786.806.8012,308
Jul. 06, 20216.906.906.606.766.7611,271
Jul. 05, 20216.866.866.666.766.762,865
Jul. 02, 20217.487.686.726.866.8648,456
Jul. 01, 20215.947.385.926.726.7229,694
Jun. 30, 20216.086.105.805.925.922,709
Jun. 29, 20216.086.186.086.186.18296
Jun. 28, 20216.026.025.966.026.026,285
Jun. 25, 20215.906.105.906.006.006,761
Jun. 24, 20216.046.065.885.885.8813,505
Jun. 23, 20216.166.286.026.026.0214,820
Jun. 22, 20216.126.286.126.286.283,429
Jun. 21, 20216.206.346.146.146.147,503
Jun. 18, 20216.206.206.206.206.201,000
Jun. 17, 20216.286.326.286.326.321,329
Jun. 16, 20216.346.506.286.286.283,154
Jun. 15, 20216.366.506.206.306.3018,850
Jun. 14, 20216.506.506.286.306.302,752
Jun. 11, 20216.246.446.246.446.443,971
Jun. 10, 20216.446.486.266.306.301,407
Jun. 09, 20216.266.466.266.446.443,534
Jun. 08, 20216.266.386.266.386.3875
Jun. 07, 20216.706.706.246.426.422,927
Jun. 04, 20216.826.846.506.706.705,461
Jun. 03, 20216.346.806.226.806.8019,231
Jun. 02, 20216.366.386.226.386.382,086
Jun. 01, 20216.486.486.306.386.383,067
May 31, 20216.486.966.486.566.56516
May 28, 20216.666.666.226.486.4822,851
May 27, 20216.566.706.146.706.709,279
May 26, 20217.067.066.746.806.8010,608
May 25, 20216.927.046.827.027.028,742
May 21, 20217.187.186.907.047.042,173
May 20, 20217.607.606.827.167.1610,119
May 19, 20216.867.666.727.607.6015,549
May 18, 20217.107.106.106.606.6026,450
May 17, 20217.107.287.107.107.106,367
May 12, 20217.107.287.107.247.244,400
May 11, 20217.227.287.107.107.107,037
May 10, 20217.107.427.107.147.143,647
May 07, 20217.487.507.167.207.2013,058
May 06, 20217.647.647.347.347.343,059
May 05, 20217.547.887.547.647.642,062
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...