Canada Markets open in 9 hrs 14 mins

Hypefactors A/S (HYPE.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
3.9000+0.6300 (+19.27%)
At close: 04:59PM CET
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2022------
Nov 29, 20223.74003.90003.74003.90003.900010,500
Nov 28, 20223.89003.89003.27003.27003.27001,740
Nov 25, 20223.38003.38003.30003.30003.30001,986
Nov 24, 20223.35003.35003.28003.28003.28004,190
Nov 23, 20223.41003.41003.41003.41003.4100-
Nov 22, 20223.41003.41003.41003.41003.41003,234
Nov 21, 20223.61003.61003.55003.55003.55006,673
Nov 18, 20223.56003.56003.56003.56003.56001,081
Nov 17, 20223.52003.65003.52003.65003.65003,244
Nov 16, 20223.40003.40003.40003.40003.4000-
Nov 15, 20223.56003.56003.40003.40003.40001,722
Nov 14, 20223.80003.80003.80003.80003.8000-
Nov 11, 20223.62003.80003.62003.80003.80001,986
Nov 10, 20223.60003.79003.31003.79003.79003,700
Nov 09, 20223.39003.90003.39003.65003.65005,800
Nov 08, 20223.57003.73003.57003.73003.73004,022
Nov 07, 20223.25003.57003.21003.57003.57004,117
Nov 04, 20223.23003.42003.21003.34003.340032,339
Nov 03, 20223.39003.55003.34003.52003.52008,718
Nov 02, 20223.69003.69003.69003.69003.6900350
Nov 01, 20223.45003.47003.40003.47003.47006,479
Oct 31, 20223.51003.53003.50003.50003.500017,856
Oct 28, 20223.72003.72003.72003.72003.72003,000
Oct 27, 20223.58003.58003.52003.52003.52007,687
Oct 26, 20223.65003.65003.65003.65003.65001,000
Oct 25, 20223.63003.89003.63003.89003.890017,551
Oct 24, 20223.52003.85003.52003.71003.71002,402
Oct 21, 20223.79004.00003.79004.00004.00001,131
Oct 20, 20224.24004.24004.24004.24004.24004
Oct 19, 20223.81003.81003.79003.79003.79002,430
Oct 18, 20224.02004.14003.78003.78003.780011,179
Oct 17, 20224.31004.31004.31004.31004.3100893
Oct 14, 20223.83004.25003.63004.24004.24007,648
Oct 13, 20223.68003.83003.68003.83003.83004,200
Oct 12, 20223.99003.99003.56003.71003.71006,459
Oct 11, 20223.60003.60003.60003.60003.60002,000
Oct 10, 20223.69003.70003.69003.70003.70008,048
Oct 07, 20223.78003.78003.51003.78003.78008,859
Oct 06, 20223.77003.77003.77003.77003.7700-
Oct 05, 20223.74003.77003.74003.77003.77001,250
Oct 04, 20223.57003.95003.51003.82003.82001,201
Oct 03, 20223.65003.92003.51003.92003.92002,970
Sept 30, 20223.91003.91003.50003.90003.900010,342
Sept 29, 20224.15004.15004.15004.15004.1500-
Sept 28, 20224.15004.15004.15004.15004.150010
Sept 27, 20224.19004.19004.19004.19004.1900200
Sept 26, 20223.79003.79003.79003.79003.79001,400
Sept 23, 20224.41004.41003.95004.40004.40001,857
Sept 22, 20224.18004.18004.18004.18004.1800-
Sept 21, 20224.18004.18004.18004.18004.1800-
Sept 20, 20223.85004.18003.85004.18004.18001,204
Sept 19, 20224.44004.44003.81004.41004.41001,580
Sept 16, 20223.76004.00003.76003.79003.79004,362
Sept 15, 20223.75004.16003.75004.16004.1600856
Sept 14, 20224.16004.16004.16004.16004.1600676
Sept 13, 20224.20004.29004.02004.17004.17004,100
Sept 12, 20224.48004.48004.48004.48004.4800100
Sept 09, 20224.30004.48004.30004.48004.48002,300
Sept 08, 20224.23004.23004.23004.23004.2300100
Sept 07, 20223.87004.24003.87004.24004.24001,017
Sept 06, 20223.75004.20003.75004.20004.20001,920
Sept 05, 20224.25004.25004.25004.25004.2500250
Sept 02, 20224.02004.02004.02004.02004.0200-
Sept 01, 20224.02004.02004.02004.02004.0200190
Aug 31, 20223.91004.26003.91004.26004.2600650
Aug 30, 20224.24004.50004.05004.27004.270037,791
Aug 29, 20224.18004.48004.00004.48004.4800653
Aug 26, 20224.65004.66004.30004.50004.50003,990
Aug 25, 20224.40004.40004.40004.40004.4000500
Aug 24, 20224.42004.42004.42004.42004.4200500
Aug 23, 20224.21004.50004.21004.50004.500015,748
Aug 22, 20223.93003.93003.93003.93003.93001,000
Aug 19, 20224.33004.48004.14004.14004.140042,026
Aug 18, 20224.39004.39003.91004.38004.380018,593
Aug 17, 20224.12004.12004.03004.04004.040013,705
Aug 16, 20224.24004.24004.07004.11004.11001,942
Aug 15, 20224.04004.24004.04004.24004.240012,544
Aug 12, 20224.01004.48004.01004.48004.4800120
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...