Copenhagen - Delayed Quote DKK

Investeringsforeningen Danske Invest - USA - Akkumulerende KL (DKIUSAIAKKDKKH.CO)

Compare
334.80 -3.50 (-1.03%)
At close: 4:53:07 PM GMT+1
Currency in DKK
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 338.30 339.50 333.60 334.80 334.80 14,484
Jan 9, 2025 338.50 339.20 338.30 338.30 338.30 9,225
Jan 8, 2025 339.50 340.30 337.20 338.30 338.30 11,911
Jan 7, 2025 343.10 344.20 340.10 340.60 340.60 12,018
Jan 6, 2025 341.70 345.10 341.70 345.10 345.10 9,168
Jan 3, 2025 337.00 339.40 336.90 339.40 339.40 27,177
Jan 2, 2025 338.70 340.50 337.60 338.40 338.40 27,949
Dec 30, 2024 341.70 341.80 336.20 337.70 337.70 23,920
Dec 27, 2024 344.90 345.20 341.50 342.20 342.20 10,942
Dec 23, 2024 341.50 342.00 338.90 339.60 339.60 39,081
Dec 20, 2024 334.10 339.30 332.20 339.30 339.30 48,487
Dec 19, 2024 338.20 339.90 337.80 338.70 338.70 8,129
Dec 18, 2024 347.90 349.10 347.50 347.70 347.70 2,676
Dec 17, 2024 348.40 349.00 347.60 347.60 347.60 6,024
Dec 16, 2024 348.20 349.60 348.00 349.60 349.60 7,755
Dec 13, 2024 349.80 350.10 348.50 348.50 348.50 30,373
Dec 12, 2024 349.30 349.30 348.30 348.50 348.50 12,871
Dec 11, 2024 347.30 349.70 346.90 349.70 349.70 8,325
Dec 10, 2024 347.70 348.50 347.30 348.30 348.30 5,123
Dec 9, 2024 351.20 351.20 349.00 349.00 349.00 9,811
Dec 6, 2024 349.70 351.10 349.10 351.00 351.00 2,949
Dec 5, 2024 350.10 350.40 349.70 350.00 350.00 8,761
Dec 4, 2024 349.70 350.00 349.00 349.50 349.50 3,740
Dec 2, 2024 345.20 346.50 344.80 346.50 346.50 9,509
Nov 29, 2024 345.10 345.10 344.30 344.80 344.80 2,818
Nov 28, 2024 344.10 344.70 344.10 344.70 344.70 550
Nov 27, 2024 344.60 345.10 343.80 343.80 343.80 13,610
Nov 26, 2024 342.70 344.40 342.70 344.10 344.10 4,663
Nov 25, 2024 344.20 345.10 343.60 344.20 344.20 15,547
Nov 22, 2024 340.80 342.10 339.60 341.60 341.60 6,145
Nov 21, 2024 337.20 340.60 336.50 338.60 338.60 21,871
Nov 20, 2024 339.00 339.50 335.90 335.90 335.90 2,840
Nov 19, 2024 336.00 336.60 333.10 336.30 336.30 12,200
Nov 18, 2024 336.30 336.70 334.70 336.00 336.00 35,167
Nov 15, 2024 336.90 337.80 335.50 335.50 335.50 43,019
Nov 14, 2024 342.40 342.60 341.20 341.40 341.40 33,681
Nov 13, 2024 341.60 342.60 341.00 342.30 342.30 13,955
Nov 12, 2024 343.10 343.10 342.20 342.80 342.80 19,266
Nov 11, 2024 343.10 343.80 342.90 343.60 343.60 12,622
Nov 8, 2024 340.90 341.70 339.50 341.40 341.40 17,958
Nov 7, 2024 338.80 339.90 338.70 339.50 339.50 5,111
Nov 6, 2024 335.70 336.60 334.60 335.90 335.90 14,232
Nov 5, 2024 325.40 327.10 325.40 327.10 327.10 1,306
Nov 4, 2024 325.80 326.20 324.90 324.90 324.90 2,520
Nov 1, 2024 325.50 328.10 325.30 327.10 327.10 9,426
Oct 31, 2024 327.50 328.50 325.30 325.70 325.70 9,906
Oct 30, 2024 332.30 332.60 330.80 332.60 332.60 3,099
Oct 29, 2024 331.90 331.90 330.70 331.30 331.30 3,555
Oct 28, 2024 332.80 332.90 331.60 331.80 331.80 1,682
Oct 25, 2024 330.60 333.00 330.60 333.00 333.00 6,178
Oct 24, 2024 331.60 332.00 330.60 330.60 330.60 17,211
Oct 23, 2024 332.40 332.50 331.00 331.10 331.10 2,679
Oct 22, 2024 332.40 332.40 330.70 331.00 331.00 11,037
Oct 21, 2024 333.60 333.60 331.90 332.50 332.50 10,949
Oct 18, 2024 333.20 334.10 332.70 333.40 333.40 5,687
Oct 17, 2024 333.20 335.70 333.10 333.20 333.20 10,504
Oct 16, 2024 331.20 331.40 330.60 331.40 331.40 6,057
Oct 15, 2024 333.40 333.60 331.70 331.90 331.90 15,231
Oct 14, 2024 330.50 333.00 330.50 333.00 333.00 6,245
Oct 11, 2024 327.80 330.50 327.40 330.20 330.20 6,607
Oct 10, 2024 328.20 328.70 327.40 328.40 328.40 3,329
Oct 9, 2024 325.50 327.00 325.50 326.50 326.50 3,679
Oct 8, 2024 323.90 325.60 323.50 325.60 325.60 7,569
Oct 7, 2024 325.30 325.50 324.30 325.20 325.20 16,063
Oct 4, 2024 323.60 327.00 323.60 324.00 324.00 10,136
Oct 3, 2024 322.10 324.20 322.00 323.30 323.30 8,910
Oct 2, 2024 323.20 324.10 322.00 323.90 323.90 4,344
Oct 1, 2024 326.40 326.70 322.60 323.50 323.50 5,316
Sep 30, 2024 325.80 325.80 324.60 325.20 325.20 1,861
Sep 27, 2024 325.40 326.70 325.40 326.70 326.70 1,779
Sep 26, 2024 328.50 328.50 326.30 326.30 326.30 5,196
Sep 25, 2024 324.80 325.60 324.50 325.60 325.60 7,543
Sep 24, 2024 324.70 325.70 323.80 324.40 324.40 2,330
Sep 23, 2024 323.60 324.70 323.60 324.50 324.50 1,167
Sep 20, 2024 324.30 324.30 323.30 323.50 323.50 2,647
Sep 19, 2024 325.30 327.40 323.40 324.40 324.40 5,623
Sep 18, 2024 320.40 320.70 319.80 319.80 319.80 1,269
Sep 17, 2024 320.50 321.60 320.40 321.20 321.20 16,574
Sep 16, 2024 319.50 319.90 318.60 319.00 319.00 11,166
Sep 13, 2024 318.40 319.60 317.90 319.60 319.60 3,337
Sep 12, 2024 315.80 316.40 314.20 316.10 316.10 3,753
Sep 11, 2024 311.20 312.60 307.60 307.60 307.60 7,050
Sep 10, 2024 310.50 312.00 309.70 311.20 311.20 1,109
Sep 9, 2024 309.20 310.50 309.00 309.40 309.40 8,845
Sep 6, 2024 310.10 313.20 308.40 308.40 308.40 19,548
Sep 5, 2024 314.10 314.60 312.10 313.20 313.20 4,469
Sep 4, 2024 312.80 314.20 312.20 314.10 314.10 18,238
Sep 3, 2024 321.10 321.10 316.50 316.50 316.50 10,870
Sep 2, 2024 319.50 320.70 319.10 320.20 320.20 2,114
Aug 30, 2024 319.20 319.50 318.80 319.50 319.50 6,061
Aug 29, 2024 317.00 319.80 317.00 319.80 319.80 2,159
Aug 28, 2024 319.40 319.50 318.30 318.30 318.30 930
Aug 27, 2024 319.20 319.50 317.50 319.40 319.40 2,811
Aug 26, 2024 320.50 320.80 319.90 320.10 320.10 8,236
Aug 23, 2024 318.10 320.30 317.70 318.20 318.20 11,995
Aug 22, 2024 319.00 320.20 319.00 319.20 319.20 1,585
Aug 21, 2024 317.90 319.50 317.90 318.80 318.80 1,007
Aug 20, 2024 318.80 319.20 317.90 317.90 317.90 4,475
Aug 19, 2024 315.30 316.40 314.90 316.10 316.10 3,677
Aug 16, 2024 316.00 316.00 313.30 314.90 314.90 1,740
Aug 15, 2024 310.60 313.60 310.30 313.30 313.30 4,208
Aug 14, 2024 308.70 309.50 308.40 308.40 308.40 3,545
Aug 13, 2024 305.70 306.90 304.30 306.50 306.50 4,821
Aug 12, 2024 304.30 304.70 303.20 304.10 304.10 1,418
Aug 9, 2024 302.90 304.00 300.90 302.60 302.60 5,710
Aug 8, 2024 294.40 301.20 294.40 301.20 301.20 10,131
Aug 7, 2024 299.60 302.80 299.20 302.20 302.20 11,820
Aug 6, 2024 297.80 299.70 295.40 299.70 299.70 12,949
Aug 5, 2024 294.00 296.60 287.90 294.70 294.70 24,105
Aug 2, 2024 306.50 306.50 301.90 302.80 302.80 17,461
Aug 1, 2024 315.80 316.60 312.70 312.70 312.70 5,447
Jul 31, 2024 313.30 314.40 312.90 314.40 314.40 2,195
Jul 30, 2024 311.50 312.30 311.00 311.20 311.20 2,316
Jul 29, 2024 311.80 313.20 311.50 311.50 311.50 11,691
Jul 26, 2024 309.40 310.90 309.10 310.10 310.10 17,792
Jul 25, 2024 308.70 309.10 307.40 308.10 308.10 3,228
Jul 24, 2024 314.10 314.10 311.90 311.90 311.90 30,435
Jul 23, 2024 316.00 317.40 315.70 317.40 317.40 1,418
Jul 22, 2024 315.20 316.40 314.90 316.30 316.30 6,656
Jul 19, 2024 314.40 316.20 314.20 315.00 315.00 4,837
Jul 18, 2024 319.00 319.80 317.60 318.20 318.20 4,257
Jul 17, 2024 320.40 320.40 318.70 319.00 319.00 11,385
Jul 16, 2024 321.00 322.20 320.40 321.40 321.40 3,423
Jul 15, 2024 321.00 321.40 321.00 321.10 321.10 1,675
Jul 12, 2024 317.80 321.00 317.80 321.00 321.00 2,979
Jul 11, 2024 320.30 320.90 319.70 319.70 319.70 2,434
Jul 10, 2024 317.90 318.70 317.80 318.50 318.50 6,260
Jul 9, 2024 318.20 318.60 317.90 317.90 317.90 1,570
Jul 8, 2024 316.60 317.90 316.60 317.50 317.50 2,885
Jul 5, 2024 315.80 316.00 315.70 315.90 315.90 2,532
Jul 4, 2024 315.10 315.70 315.10 315.20 315.20 2,844
Jul 3, 2024 314.00 314.30 313.40 314.30 314.30 3,734
Jul 2, 2024 310.80 312.10 310.40 311.80 311.80 17,674
Jul 1, 2024 312.30 312.30 310.60 310.70 310.70 9,905
Jun 28, 2024 313.70 314.70 312.70 314.70 314.70 2,402
Jun 27, 2024 311.70 312.90 311.30 312.50 312.50 949
Jun 26, 2024 312.80 312.90 311.00 311.20 311.20 2,608
Jun 25, 2024 310.20 311.40 310.20 311.20 311.20 2,076
Jun 24, 2024 311.70 312.80 310.80 312.00 312.00 7,460
Jun 21, 2024 311.90 312.30 311.40 311.90 311.90 4,507
Jun 20, 2024 315.10 315.10 313.20 313.20 313.20 5,842
Jun 19, 2024 313.60 313.70 313.50 313.70 313.70 2,236
Jun 18, 2024 312.40 312.60 312.00 312.20 312.20 1,197
Jun 17, 2024 310.40 310.40 309.50 310.00 310.00 5,534
Jun 14, 2024 310.00 310.40 308.50 308.70 308.70 5,662
Jun 13, 2024 310.90 310.90 308.80 308.80 308.80 8,669
Jun 12, 2024 306.90 310.30 306.50 310.00 310.00 1,426
Jun 11, 2024 305.30 305.70 304.30 305.20 305.20 874
Jun 10, 2024 304.50 304.70 304.20 304.30 304.30 2,622
Jun 7, 2024 305.40 305.50 303.40 305.30 305.30 4,173
Jun 6, 2024 305.00 305.60 305.00 305.10 305.10 843
Jun 4, 2024 300.90 300.90 299.30 300.90 300.90 4,157
Jun 3, 2024 301.60 302.20 301.30 301.50 301.50 2,933
May 31, 2024 297.90 299.70 297.40 297.40 297.40 5,265
May 30, 2024 298.90 300.00 298.90 299.70 299.70 3,861
May 29, 2024 301.60 301.60 300.30 301.00 301.00 10,165
May 28, 2024 303.30 304.30 302.70 302.70 302.70 546
May 27, 2024 302.80 303.20 302.80 303.10 303.10 2,907
May 24, 2024 301.30 302.20 300.90 302.10 302.10 2,515
May 23, 2024 305.40 306.30 303.30 303.40 303.40 9,575
May 22, 2024 304.10 304.10 303.50 303.80 303.80 1,974
May 21, 2024 303.30 303.60 302.80 303.20 303.20 844
May 17, 2024 303.00 303.20 302.20 303.20 303.20 2,155
May 16, 2024 303.90 303.90 303.10 303.80 303.80 2,611
May 15, 2024 299.50 301.70 299.50 300.90 300.90 11,204
May 14, 2024 298.50 299.10 297.80 298.30 298.30 7,232
May 13, 2024 298.70 299.40 298.60 298.80 298.80 4,430
May 8, 2024 296.70 297.00 295.20 296.60 296.60 3,079
May 7, 2024 296.00 297.00 296.00 296.60 296.60 2,612
May 6, 2024 294.00 295.20 293.60 295.20 295.20 1,248
May 3, 2024 290.90 293.80 290.90 292.70 292.70 4,133
May 2, 2024 289.10 289.60 287.00 287.80 287.80 3,921
May 1, 2024 287.20 287.40 286.20 287.30 287.30 3,363
Apr 30, 2024 292.80 292.90 291.50 292.30 292.30 4,269
Apr 29, 2024 292.80 293.30 292.40 292.90 292.90 986
Apr 26, 2024 291.80 291.90 290.80 291.90 291.90 2,323
Apr 25, 2024 287.60 287.90 285.50 286.20 286.20 4,736
Apr 24, 2024 291.30 291.30 290.10 290.30 290.30 981
Apr 23, 2024 286.70 289.50 286.70 289.40 289.40 3,309
Apr 22, 2024 285.20 285.90 285.20 285.50 285.50 1,402
Apr 19, 2024 284.80 286.80 284.80 286.20 286.20 4,580
Apr 18, 2024 288.50 288.70 287.00 288.60 288.60 5,976
Apr 17, 2024 288.80 290.50 288.80 289.00 289.00 5,634
Apr 16, 2024 289.80 290.40 288.70 288.70 288.70 7,835
Apr 15, 2024 294.80 296.20 294.10 294.10 294.10 5,716
Apr 12, 2024 297.80 298.10 294.50 294.50 294.50 7,526
Apr 11, 2024 295.80 296.00 294.30 294.90 294.90 2,310
Apr 10, 2024 298.80 299.30 294.20 296.20 296.20 16,597
Apr 9, 2024 298.30 299.30 296.20 296.20 296.20 3,607
Apr 8, 2024 298.30 299.30 297.70 299.30 299.30 2,441
Apr 5, 2024 297.10 297.20 296.50 297.20 297.20 931
Apr 4, 2024 299.80 301.20 299.40 300.90 300.90 1,841
Apr 3, 2024 298.00 299.60 297.30 299.60 299.60 3,990
Apr 2, 2024 300.50 300.60 296.90 296.90 296.90 12,634
Mar 27, 2024 299.70 300.10 299.20 299.20 299.20 2,625
Mar 26, 2024 300.20 300.70 299.90 300.10 300.10 2,207
Mar 25, 2024 300.20 300.20 298.90 299.90 299.90 8,897
Mar 22, 2024 301.30 301.30 300.10 300.40 300.40 4,068
Mar 21, 2024 301.10 302.00 301.10 301.50 301.50 8,957
Mar 20, 2024 296.70 297.40 296.70 297.00 297.00 2,067
Mar 19, 2024 295.10 295.40 293.50 293.50 293.50 6,801
Mar 18, 2024 294.90 296.30 294.50 296.30 296.30 7,575
Mar 15, 2024 295.20 296.40 293.40 293.90 293.90 1,711
Mar 14, 2024 299.80 299.80 295.30 295.80 295.80 3,951
Mar 13, 2024 296.80 297.60 296.60 296.90 296.90 5,974
Mar 12, 2024 295.10 296.70 294.00 296.70 296.70 4,918
Mar 11, 2024 293.90 294.10 292.80 293.40 293.40 9,947
Mar 8, 2024 296.50 298.20 295.80 297.80 297.80 9,816
Mar 7, 2024 292.20 295.80 292.20 295.80 295.80 5,624
Mar 6, 2024 293.10 293.80 292.70 293.00 293.00 6,505
Mar 5, 2024 293.50 293.90 292.80 292.90 292.90 8,114
Mar 4, 2024 295.20 295.50 294.80 295.10 295.10 5,428
Mar 1, 2024 293.60 293.60 292.20 292.90 292.90 4,281
Feb 29, 2024 290.40 292.90 290.40 292.30 292.30 4,306
Feb 28, 2024 291.10 291.20 290.10 291.20 291.20 2,506
Feb 27, 2024 291.20 291.90 291.10 291.40 291.40 1,244
Feb 26, 2024 291.90 292.30 291.60 292.10 292.10 1,570
Feb 23, 2024 291.90 293.30 291.80 292.70 292.70 6,124
Feb 22, 2024 290.20 290.80 290.20 290.70 290.70 8,369
Feb 21, 2024 284.90 285.10 284.40 284.70 284.70 3,600
Feb 20, 2024 286.90 286.90 285.80 285.80 285.80 9,604
Feb 19, 2024 288.20 288.40 287.90 288.40 288.40 5,359
Feb 16, 2024 290.00 290.60 287.90 288.20 288.20 6,574
Feb 15, 2024 288.10 288.20 287.40 287.90 287.90 4,000
Feb 14, 2024 285.10 286.20 285.10 285.80 285.80 3,983
Feb 13, 2024 287.60 287.90 283.70 284.90 284.90 13,109
Feb 12, 2024 288.60 289.10 288.60 289.10 289.10 2,580
Feb 9, 2024 287.30 288.20 287.20 288.10 288.10 3,106
Feb 8, 2024 286.40 286.80 286.20 286.60 286.60 7,550
Feb 7, 2024 284.40 286.70 284.30 286.40 286.40 1,275
Feb 6, 2024 283.90 284.50 283.40 283.40 283.40 1,878
Feb 5, 2024 284.40 284.40 282.40 282.40 282.40 1,608
Feb 2, 2024 283.60 284.30 282.20 283.30 283.30 5,621
Feb 1, 2024 279.40 279.70 278.90 279.30 279.30 7,539
Jan 31, 2024 281.40 281.50 280.00 280.30 280.30 8,856
Jan 30, 2024 283.20 283.30 282.40 282.90 282.90 2,636
Jan 29, 2024 281.30 281.30 280.70 280.70 280.70 1,925
Jan 26, 2024 279.40 281.50 279.00 281.50 281.50 12,082
Jan 25, 2024 279.90 280.80 279.80 280.70 280.70 2,396
Jan 24, 2024 281.20 281.60 280.70 280.70 280.70 9,126
Jan 23, 2024 278.70 279.50 278.40 279.50 279.50 1,332
Jan 22, 2024 278.80 279.70 278.80 279.20 279.20 6,276
Jan 19, 2024 275.10 276.20 275.10 275.30 275.30 7,914
Jan 18, 2024 272.10 274.00 272.10 272.90 272.90 10,699
Jan 17, 2024 272.30 272.50 271.60 271.80 271.80 5,168
Jan 16, 2024 272.90 273.40 272.60 273.20 273.20 1,002
Jan 15, 2024 274.80 274.80 274.30 274.70 274.70 1,262
Jan 12, 2024 273.80 274.70 273.20 273.90 273.90 3,210
Jan 11, 2024 275.70 275.80 273.20 273.50 273.50 7,048
Jan 10, 2024 273.10 273.90 273.00 273.30 273.30 2,028