Copenhagen - Delayed Quote DKK

AGF A/S (AGF-B.CO)

0.8060
+0.0060
+(0.75%)
At close: June 13 at 4:07:39 PM GMT+2
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.80000.82600.80000.80600.806094,388
Jun 12, 20250.80200.80400.80000.80000.800040,703
Jun 11, 20250.80200.80800.80000.80800.8080295,681
Jun 10, 20250.75800.89400.75600.85000.8500750,124
Jun 6, 20250.77400.78000.75400.75800.7580186,022
Jun 4, 20250.78800.78800.77200.78000.780047,747
Jun 3, 20250.79800.79800.78800.79000.790054,521
Jun 2, 20250.79800.79800.78600.79600.796072,275
May 28, 20250.77200.79800.77200.79800.7980146,913
May 27, 20250.77200.79400.77200.78200.7820120,961
May 26, 20250.79400.79800.78200.79000.7900297,791
May 23, 20250.78800.79400.78400.79400.794031,213
May 22, 20250.78000.79600.78000.78800.7880108,206
May 21, 20250.79200.80000.79200.79200.792026,385
May 20, 20250.80000.80000.79000.79200.7920117,783
May 19, 20250.77400.79800.77200.79200.792028,479
May 16, 20250.79200.80600.79200.80600.80607,816
May 15, 20250.79200.80600.79000.80200.802061,984
May 14, 20250.80200.80200.79000.79200.7920279,429
May 13, 20250.79200.80600.79200.80000.8000196,194
May 12, 20250.80600.80800.78400.80600.8060386,935
May 9, 20250.81000.81000.79400.80600.806087,014
May 8, 20250.80000.80600.79200.80600.806091,818
May 7, 20250.79800.81000.79600.80000.8000192,806
May 6, 20250.77200.79600.77200.77400.7740175,663
May 5, 20250.78400.78400.76400.78200.7820443,309
May 2, 20250.75600.79600.75000.78400.7840300,493
May 1, 20250.79800.79800.76800.78000.7800195,460
Apr 30, 20250.79800.80800.77400.79800.7980105,895
Apr 29, 20250.79000.79800.78600.79800.7980106,374
Apr 28, 20250.80600.80600.79000.79000.790051,449
Apr 25, 20250.81000.81000.79800.80800.808022,197
Apr 24, 20250.79200.81000.79200.80800.8080618,740
Apr 23, 20250.80000.81000.79000.79600.7960312,204
Apr 22, 20250.80200.80800.79000.80000.8000259,966
Apr 16, 20250.81200.82000.80200.81200.8120199,527
Apr 15, 20250.81600.81600.80400.81000.81004,986
Apr 14, 20250.80000.81600.80000.80000.8000243,267
Apr 11, 20250.80600.80800.80600.80600.8060229,632
Apr 10, 20250.82800.82800.80000.80000.8000124,775
Apr 9, 20250.80400.82800.80200.82400.8240216,367
Apr 8, 20250.80800.81000.80000.80400.8040422,434
Apr 7, 20250.80200.82000.80000.81400.8140418,085
Apr 4, 20250.77000.81000.77000.81000.8100239,410
Apr 3, 20250.81000.81000.77400.77400.7740197,396
Apr 2, 20250.82600.83000.80000.81600.8160176,760
Apr 1, 20250.81000.82600.78000.79800.7980259,004
Mar 31, 20250.83000.83000.80600.80800.808030,491
Mar 28, 20250.80000.83000.80000.81800.818071,598
Mar 27, 20250.81000.81000.79200.80000.8000108,984
Mar 26, 20250.78600.82800.78600.82000.8200154,272
Mar 25, 20250.79800.79800.78600.78800.788079,720
Mar 24, 20250.80400.80600.79800.79800.798020,619
Mar 21, 20250.80600.81800.79200.80400.804054,852
Mar 20, 20250.80800.81600.80000.80600.8060135,284
Mar 19, 20250.81200.83600.80000.80800.8080191,522
Mar 18, 20250.80000.80000.77200.80000.80001,095,399
Mar 17, 20250.81200.81200.77000.79800.7980194,137
Mar 14, 20250.81800.82000.79000.81400.814080,411
Mar 13, 20250.79800.83800.78800.79400.794038,789
Mar 12, 20250.79800.80000.76800.79800.79801,005,410
Mar 11, 20250.79000.79800.77600.79800.798063,622
Mar 10, 20250.79600.79800.77400.77600.7760173,986
Mar 7, 20250.80000.84600.78400.79600.796074,855
Mar 6, 20250.79000.80000.79000.80000.800037,794
Mar 5, 20250.79400.85000.76400.79000.7900318,041
Mar 4, 20250.82600.82600.76200.78000.7800164,814
Mar 3, 20250.80000.84800.77600.79400.7940259,292
Feb 28, 20250.78600.80000.77400.80000.8000347,730
Feb 27, 20250.80000.80000.76200.78600.7860280,743
Feb 26, 20250.77000.99800.75000.80000.8000491,550
Feb 25, 20250.74800.76000.72000.75000.7500605,359
Feb 24, 20250.74400.74800.73400.74600.7460217,256
Feb 21, 20250.71600.73400.70200.71600.7160638,938
Feb 20, 20250.71600.71600.70000.70600.706041,205
Feb 19, 20250.70600.71600.70200.70600.7060197,902
Feb 18, 20250.70600.70800.70000.70000.7000103,982
Feb 17, 20250.69400.71000.69400.70800.7080122,371
Feb 14, 20250.70600.71000.69200.69200.6920155,858
Feb 13, 20250.70800.71000.69400.69400.6940232,110
Feb 12, 20250.68800.70800.68600.68600.6860209,993
Feb 11, 20250.69600.70400.67000.68800.6880144,011
Feb 10, 20250.70800.70800.69600.70200.702068,365
Feb 7, 20250.71000.71000.69400.70800.7080245,939
Feb 6, 20250.71000.71000.69800.71000.710039,099
Feb 5, 20250.70000.71000.69400.69800.6980171,768
Feb 4, 20250.70600.70600.69400.70000.700012,628
Feb 3, 20250.70000.70000.69400.70000.700071,202
Jan 31, 20250.70000.70600.69400.69400.694015,576
Jan 30, 20250.70600.70600.69400.69600.696029,842
Jan 29, 20250.69000.70600.69000.70400.7040158,718
Jan 28, 20250.69000.70400.69000.69600.696061,119
Jan 27, 20250.69200.70000.69200.69200.692061,646
Jan 24, 20250.69200.70400.69200.69800.698021,295
Jan 23, 20250.70600.70600.69200.69200.692019,926
Jan 22, 20250.70000.70600.69200.70000.7000360,413
Jan 21, 20250.69800.70000.69400.70000.700038,199
Jan 20, 20250.69400.69800.69400.69400.694043,392
Jan 17, 20250.71200.71200.69400.70000.700033,729
Jan 16, 20250.69200.71200.69200.71200.712018,004
Jan 15, 20250.68400.71400.68400.69200.6920201,341
Jan 14, 20250.68600.70200.68600.70000.700043,474
Jan 13, 20250.68400.72000.68400.70800.708058,894
Jan 10, 20250.70000.70000.68400.68400.684018,338
Jan 9, 20250.69800.69800.68400.68400.684013,650
Jan 8, 20250.69800.72000.69000.69800.6980401,869
Jan 7, 20250.67400.69800.67000.69800.6980330,473
Jan 6, 20250.67400.68400.66800.68000.680051,958
Jan 3, 20250.68000.68800.67400.68400.684088,149
Jan 2, 20250.69800.69800.67800.68000.680052,383
Dec 30, 20240.68800.68800.66600.67600.6760113,760
Dec 27, 20240.68000.68800.66600.68800.6880108,342
Dec 23, 20240.66600.68600.66400.67800.6780137,170
Dec 20, 20240.69200.69200.66400.68400.6840215,965
Dec 19, 20240.69000.69400.68600.68800.6880107,813
Dec 18, 20240.68600.70800.68600.70800.7080152,537
Dec 17, 20240.68200.69800.68200.69200.692065,949
Dec 16, 20240.70000.70400.68200.68800.6880342,465
Dec 13, 20240.70600.71000.70000.70800.708073,923
Dec 12, 20240.71600.71600.69800.70600.706080,783
Dec 11, 20240.70000.71600.70000.71600.7160221,466
Dec 10, 20240.69200.70000.69000.70000.700084,749
Dec 9, 20240.70000.70000.69000.69000.6900207,304
Dec 6, 20240.70000.70200.69000.69000.690084,909
Dec 5, 20240.71600.71600.69000.69000.6900111,919
Dec 4, 20240.71600.71600.70000.70000.7000279,175
Dec 3, 20240.70200.71600.70000.70000.700096,853
Dec 2, 20240.71000.71000.70000.70800.7080126,650
Nov 29, 20240.71800.71800.70200.71600.7160129,958
Nov 28, 20240.71000.71800.70200.71800.718017,217
Nov 27, 20240.72000.72000.70000.70000.7000266,987
Nov 26, 20240.71200.71400.69400.71000.710056,372
Nov 25, 20240.74800.74800.70400.71800.7180100,569
Nov 22, 20240.75000.75000.70600.71200.712070,260
Nov 21, 20240.70000.75000.69200.70800.7080924,915
Nov 20, 20240.70600.71200.69200.70200.7020218,267
Nov 19, 20240.69400.69400.69000.69400.6940104,042
Nov 18, 20240.70000.70000.69200.69400.694099,133
Nov 15, 20240.69800.70800.69400.70000.700019,902
Nov 14, 20240.71000.71000.69600.69800.698033,494
Nov 13, 20240.71000.71200.69200.70800.7080285,804
Nov 12, 20240.70800.70800.69000.70800.708085,012
Nov 11, 20240.71000.71000.65000.70800.7080628,054
Nov 8, 20240.69800.71000.69600.71000.710013,733
Nov 7, 20240.69800.71200.69800.70000.700061,154
Nov 6, 20240.71600.71800.69200.70400.7040256,062
Nov 5, 20240.70600.70600.69800.69800.698076,305
Nov 4, 20240.70000.71600.70000.71600.7160227,331
Nov 1, 20240.70400.71800.69200.71800.7180213,641
Oct 31, 20240.70400.70400.68200.70200.7020204,589
Oct 30, 20240.69200.70200.69200.70200.70203,435
Oct 29, 20240.70000.70000.69200.70000.700033,918
Oct 28, 20240.70000.70400.69200.69200.692046,507
Oct 25, 20240.69000.70800.69000.70400.7040217,122
Oct 24, 20240.70600.70800.69000.70800.7080205,905
Oct 23, 20240.70200.74000.70200.70600.706040,773
Oct 22, 20240.68200.70000.67600.70000.7000700,495
Oct 21, 20240.69600.69600.67200.68200.682091,506
Oct 18, 20240.69400.69400.67200.67200.672033,247
Oct 17, 20240.69600.69600.67200.69000.690093,273
Oct 16, 20240.69400.69800.67000.67000.6700153,805
Oct 15, 20240.67000.69800.67000.68000.680029,651
Oct 14, 20240.68000.69800.66400.69400.694069,335
Oct 11, 20240.68000.69600.67800.68000.68001,252,909
Oct 10, 20240.67000.69600.65000.66400.6640249,344
Oct 9, 20240.67000.68400.67000.67000.670021,398
Oct 8, 20240.67000.68400.66800.66800.6680125,795
Oct 7, 20240.68000.68000.67000.67200.672045,677
Oct 4, 20240.68000.68000.67000.67800.678025,707
Oct 3, 20240.68400.68400.67000.68000.68008,733
Oct 2, 20240.66600.68400.66600.68400.6840198,855
Oct 1, 20240.68000.68000.66600.66600.666039,759
Sep 30, 20240.66600.69200.66400.67200.6720479,162
Sep 27, 20240.67800.69600.66400.66600.6660612,952
Sep 26, 20240.66800.67600.66000.67600.6760595,706
Sep 25, 20240.65000.66800.65000.66800.6680128,469
Sep 24, 20240.66000.66800.64800.65000.6500196,485
Sep 23, 20240.67400.67400.65400.65400.6540143,255
Sep 20, 20240.66800.67400.65400.67400.6740219,362
Sep 19, 20240.67000.67600.65400.67000.670023,825
Sep 18, 20240.66000.67400.66000.67000.6700224,015
Sep 17, 20240.67400.67600.66000.66000.660020,873
Sep 16, 20240.66000.67400.66000.67200.672080,498
Sep 13, 20240.67200.67800.66000.66000.6600217,182
Sep 12, 20240.68000.68000.66600.67000.6700110,274
Sep 11, 20240.67000.68000.67000.67600.6760193,314
Sep 10, 20240.68000.68000.67000.67800.678019,191
Sep 9, 20240.68400.68400.67000.67000.670044,319
Sep 6, 20240.68400.68400.66400.68000.680022,126
Sep 5, 20240.67400.68600.64600.66000.660050,765
Sep 4, 20240.67800.67800.65000.65000.6500226,708
Sep 3, 20240.69000.69000.65000.65000.6500407,694
Sep 2, 20240.69000.69000.66400.69000.6900243,288
Aug 30, 20240.68400.68600.67000.68600.6860116,248
Aug 29, 20240.66000.67600.64400.66800.6680114,262
Aug 28, 20240.64200.68800.63000.66000.6600303,407
Aug 27, 20240.68000.70000.63200.66800.6680268,272
Aug 26, 20240.70000.70600.65000.68000.6800435,434
Aug 23, 20240.65600.69800.64000.69200.6920270,239
Aug 22, 20240.63200.66600.63200.65800.658033,741
Aug 21, 20240.65200.65800.62800.64400.6440189,911
Aug 20, 20240.66000.66600.63400.65200.6520763,551
Aug 19, 20240.64600.65000.62200.64000.6400168,222
Aug 16, 20240.62800.65000.61600.65000.6500613,450
Aug 15, 20240.63200.63200.61600.62800.62805,310
Aug 14, 20240.62400.62600.61200.61200.6120171,221
Aug 13, 20240.62400.62400.60400.62000.620021,778
Aug 12, 20240.59200.62600.59200.62600.6260113,795
Aug 9, 20240.60200.61600.60200.60200.602057,688
Aug 8, 20240.60000.61600.60000.61600.61608,632
Aug 7, 20240.60400.61800.60000.60000.600044,109
Aug 6, 20240.62400.62400.60200.60200.602020,365
Aug 5, 20240.63000.63000.56200.60000.600059,208
Aug 2, 20240.62600.62600.50200.62200.6220831,209
Aug 1, 20240.61200.62600.61200.61600.616013,346
Jul 31, 20240.60400.62200.60400.62200.622022,862
Jul 30, 20240.61800.63000.61400.62600.626092,939
Jul 29, 20240.61800.62200.61400.61800.6180148,732
Jul 26, 20240.61600.63000.61600.63000.630032,063
Jul 25, 20240.63200.63200.61400.62400.624036,804
Jul 24, 20240.62000.63200.62000.63200.632029,484
Jul 23, 20240.62000.63200.62000.62000.620019,007
Jul 22, 20240.63200.63200.62000.62000.620019,608
Jul 19, 20240.63000.63000.62200.63000.6300175,747
Jul 18, 20240.63600.63600.62000.62000.620015,948
Jul 17, 20240.62000.64400.62000.62000.620065,331
Jul 16, 20240.60200.62400.60200.61800.6180378,033
Jul 15, 20240.62000.62200.60200.61000.610035,673
Jul 12, 20240.60400.61800.60400.61800.618053,337
Jul 11, 20240.62000.62000.60400.60400.604052,169
Jul 10, 20240.61000.61600.60000.60000.6000292,225
Jul 9, 20240.61000.61000.60200.60600.60606,884
Jul 8, 20240.60200.61600.60200.61000.6100104,695
Jul 5, 20240.61200.61200.60200.61200.612036,939
Jul 4, 20240.61200.61200.58600.60000.6000521,704
Jul 3, 20240.61800.61800.61000.61200.612048,630
Jul 2, 20240.61000.61800.61000.61800.618019,183
Jul 1, 20240.61200.61800.61000.61600.6160243,401
Jun 28, 20240.61200.61600.61000.61000.610098,244
Jun 27, 20240.61000.61800.61000.61800.618036,125
Jun 26, 20240.61800.61800.61000.61600.616074,671
Jun 25, 20240.61200.62000.61000.61000.6100237,134
Jun 24, 20240.62000.62000.61000.61000.6100221,450
Jun 21, 20240.62000.62000.61400.62000.62008,695
Jun 20, 20240.61600.62000.61400.62000.6200211,262
Jun 19, 20240.61400.61400.61000.61400.614043,324
Jun 18, 20240.61400.61400.61000.61200.6120105,013
Jun 17, 20240.61000.61800.61000.61400.6140304,600
Jun 14, 20240.61800.61800.61000.61000.6100282,625
Jun 13, 20240.61400.62000.61200.61800.618027,417