Canada markets closed

Hypefactors A/S (HYPE.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
5.90-0.06 (-1.01%)
At close: 11:28AM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj Close**Volume
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
May 04, 20217.347.907.347.907.905,006
May 03, 20217.367.547.367.367.3613,312
Apr. 29, 20217.707.707.367.527.528,592
Apr. 28, 20217.547.547.527.547.542,053
Apr. 27, 20217.607.707.547.707.704,097
Apr. 26, 20217.507.787.507.587.5811,008
Apr. 23, 20217.667.667.667.667.6685
Apr. 22, 20217.847.847.507.827.8211,222
Apr. 21, 20218.168.307.648.148.145,062
Apr. 20, 20217.988.227.847.987.986,439
Apr. 19, 20218.008.007.667.707.7013,102
Apr. 16, 20217.987.987.827.827.824,570
Apr. 15, 20218.008.027.807.947.9420,811
Apr. 14, 20218.248.248.068.168.163,760
Apr. 13, 20218.168.168.068.168.163,748
Apr. 12, 20218.428.428.048.088.082,693
Apr. 09, 20218.668.668.208.208.207,650
Apr. 08, 20218.368.668.368.668.66933
Apr. 07, 20218.788.888.588.588.586,488
Apr. 06, 20218.808.908.608.708.7014,864
Mar. 31, 20218.958.958.508.508.5017,422
Mar. 30, 20217.858.907.758.808.8028,555
Mar. 29, 20217.808.057.757.857.8522,135
Mar. 26, 20217.307.807.307.807.8026,031
Mar. 25, 20217.257.507.257.307.303,857
Mar. 24, 20217.307.357.157.157.1525,421
Mar. 23, 20217.557.757.557.557.558,219
Mar. 22, 20217.707.757.507.607.6018,080
Mar. 19, 20218.208.207.758.008.007,569
Mar. 18, 20217.908.257.858.258.2513,713
Mar. 17, 20218.158.207.557.657.659,147
Mar. 16, 20218.008.257.958.208.2012,143
Mar. 15, 20217.908.107.608.008.0016,853
Mar. 12, 20219.459.458.008.308.3069,255
Mar. 11, 20219.2010.109.209.409.4077,687
Mar. 10, 20218.209.158.209.159.1552,148
Mar. 09, 20216.957.906.907.907.9042,953
Mar. 08, 20216.506.706.506.706.707,015
Mar. 05, 20217.057.156.957.007.0026,274
Mar. 04, 20217.357.356.856.906.9025,306
Mar. 03, 20217.207.207.057.057.0512,842
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...