Copenhagen - Delayed Quote DKK

Investeringsforeningen Danske Invest - USA KL (DKIUSAIKLDKKD.CO)

Compare
90.68 -0.58 (-0.64%)
At close: 4:53:36 PM GMT+1
Currency in DKK
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 91.16 91.40 90.28 90.68 90.68 152,852
Jan 9, 2025 91.18 91.38 91.04 91.26 91.26 105,012
Jan 8, 2025 91.40 91.54 90.84 91.14 91.14 129,226
Jan 7, 2025 91.46 91.84 91.06 91.14 91.14 135,393
Jan 6, 2025 91.68 92.24 91.48 92.14 92.14 117,516
Jan 3, 2025 91.06 91.48 90.92 91.48 91.48 113,553
Jan 2, 2025 90.80 91.58 90.70 91.24 91.24 138,181
Dec 30, 2024 90.92 90.98 89.74 90.08 90.08 125,219
Dec 27, 2024 91.80 91.88 90.82 91.00 91.00 69,351
Dec 23, 2024 90.94 91.06 90.40 90.66 90.66 212,514
Dec 20, 2024 89.06 90.46 88.48 90.40 90.40 227,013
Dec 19, 2024 90.12 90.78 89.84 90.38 90.38 126,793
Dec 18, 2024 91.94 92.30 91.66 92.30 92.30 105,573
Dec 17, 2024 92.02 92.16 91.50 91.50 91.50 71,466
Dec 16, 2024 91.74 92.32 91.64 92.02 92.02 46,947
Dec 13, 2024 92.24 92.36 91.76 91.76 91.76 129,527
Dec 12, 2024 92.08 92.30 91.86 92.30 92.30 155,430
Dec 11, 2024 91.54 92.36 91.40 92.36 92.36 305,323
Dec 10, 2024 91.40 91.92 91.30 91.88 91.88 86,613
Dec 9, 2024 92.02 92.04 91.24 91.24 91.24 89,311
Dec 6, 2024 91.52 92.12 91.22 92.02 92.02 170,181
Dec 5, 2024 91.88 92.08 91.52 91.52 91.52 164,278
Dec 4, 2024 91.98 92.50 91.78 91.82 91.82 99,329
Dec 3, 2024 91.52 91.64 91.24 91.42 91.42 232,492
Dec 2, 2024 91.18 91.96 91.08 91.90 91.90 102,900
Nov 29, 2024 90.68 91.00 90.48 90.88 90.88 49,936
Nov 28, 2024 90.80 90.86 90.60 90.76 90.76 55,479
Nov 27, 2024 90.92 91.06 90.40 90.40 90.40 457,667
Nov 26, 2024 90.90 91.20 90.64 91.10 91.10 118,326
Nov 25, 2024 91.28 91.40 90.82 90.98 90.98 140,989
Nov 22, 2024 90.30 91.32 90.30 91.20 91.20 83,217
Nov 21, 2024 88.88 89.86 88.88 89.06 89.06 99,514
Nov 20, 2024 89.28 89.32 88.64 88.94 88.94 123,474
Nov 19, 2024 88.34 88.66 87.62 88.12 88.12 70,240
Nov 18, 2024 88.72 88.72 88.10 88.58 88.58 167,306
Nov 15, 2024 88.72 89.12 88.52 88.62 88.62 313,076
Nov 14, 2024 90.02 90.54 89.62 89.76 89.76 185,919
Nov 13, 2024 89.46 89.92 89.04 89.78 89.78 105,337
Nov 12, 2024 89.66 89.84 89.46 89.64 89.64 145,460
Nov 11, 2024 89.16 89.66 89.12 89.66 89.66 137,561
Nov 8, 2024 87.90 88.30 87.46 88.30 88.30 138,621
Nov 7, 2024 87.36 87.60 87.20 87.42 87.42 59,790
Nov 6, 2024 86.56 87.32 86.44 86.84 86.84 119,800
Nov 5, 2024 83.12 83.66 82.98 83.66 83.66 44,251
Nov 4, 2024 83.20 83.36 82.88 83.14 83.14 30,346
Nov 1, 2024 83.34 83.86 83.10 83.86 83.86 71,673
Oct 31, 2024 83.88 84.02 83.24 83.38 83.38 90,506
Oct 30, 2024 85.22 85.32 84.86 85.06 85.06 40,617
Oct 29, 2024 85.20 85.46 84.98 85.34 85.34 44,327
Oct 28, 2024 85.52 85.54 85.14 85.20 85.20 25,963
Oct 25, 2024 85.00 85.52 84.92 85.52 85.52 22,044
Oct 24, 2024 85.36 85.48 84.96 84.96 84.96 87,258
Oct 23, 2024 85.54 85.64 85.32 85.44 85.44 43,258
Oct 22, 2024 85.22 85.28 84.96 85.18 85.18 23,092
Oct 21, 2024 85.42 85.48 85.04 85.18 85.18 109,940
Oct 18, 2024 85.38 85.40 85.12 85.14 85.14 19,393
Oct 17, 2024 85.28 86.08 85.28 85.44 85.44 45,137
Oct 16, 2024 84.58 84.74 84.30 84.64 84.64 63,244
Oct 15, 2024 84.96 85.06 84.58 84.58 84.58 29,970
Oct 14, 2024 84.06 84.70 84.06 84.70 84.70 69,073
Oct 11, 2024 83.20 83.98 83.16 83.90 83.90 26,070
Oct 10, 2024 83.36 83.68 83.22 83.56 83.56 51,685
Oct 9, 2024 82.54 83.16 82.44 83.16 83.16 12,053
Oct 8, 2024 81.94 82.60 81.70 82.60 82.60 33,170
Oct 7, 2024 82.42 82.48 82.20 82.40 82.40 121,370
Oct 4, 2024 81.56 82.84 81.56 82.16 82.16 39,360
Oct 3, 2024 81.20 81.72 81.10 81.52 81.52 33,008
Oct 2, 2024 81.18 81.62 81.04 81.58 81.58 27,136
Oct 1, 2024 81.64 82.08 81.00 81.12 81.12 18,749
Sep 30, 2024 81.12 81.14 80.56 81.12 81.12 23,603
Sep 27, 2024 81.22 81.30 81.00 81.18 81.18 7,088
Sep 26, 2024 81.82 82.02 81.20 81.20 81.20 24,277
Sep 25, 2024 80.70 81.00 80.66 81.00 81.00 21,437
Sep 24, 2024 81.16 81.30 80.60 80.82 80.82 19,619
Sep 23, 2024 80.96 81.28 80.96 81.16 81.16 44,878
Sep 20, 2024 80.68 80.70 80.46 80.60 80.60 17,192
Sep 19, 2024 81.18 81.66 80.80 81.02 81.02 100,103
Sep 18, 2024 80.04 80.18 79.92 80.04 80.04 12,738
Sep 17, 2024 80.04 80.40 80.00 80.30 80.30 89,092
Sep 16, 2024 79.74 79.90 79.54 79.70 79.70 45,781
Sep 13, 2024 79.78 80.10 79.58 80.10 80.10 21,341
Sep 12, 2024 79.62 79.72 79.04 79.56 79.56 15,277
Sep 11, 2024 78.28 78.72 77.54 77.54 77.54 26,497
Sep 10, 2024 78.12 78.48 77.88 78.36 78.36 39,072
Sep 9, 2024 77.54 78.04 77.54 77.86 77.86 77,217
Sep 6, 2024 77.42 78.40 77.16 77.16 77.16 84,598
Sep 5, 2024 78.62 78.82 77.88 78.48 78.48 58,719
Sep 4, 2024 78.44 78.74 78.34 78.62 78.62 31,653
Sep 3, 2024 80.50 80.56 79.28 79.42 79.42 17,085
Sep 2, 2024 80.06 80.50 80.06 80.50 80.50 84,401
Aug 30, 2024 79.88 80.12 79.76 80.06 80.06 35,678
Aug 29, 2024 79.14 80.18 79.06 80.18 80.18 8,819
Aug 28, 2024 79.38 79.74 79.34 79.34 79.34 12,789
Aug 27, 2024 79.34 79.42 78.94 79.24 79.24 23,358
Aug 26, 2024 79.46 79.78 79.46 79.68 79.68 15,537
Aug 23, 2024 79.36 79.62 78.90 78.90 78.90 16,890
Aug 22, 2024 79.58 79.90 79.58 79.72 79.72 44,287
Aug 21, 2024 79.44 79.76 79.24 79.38 79.38 18,527
Aug 20, 2024 79.88 79.98 79.20 79.40 79.40 11,366
Aug 19, 2024 79.24 79.40 79.02 79.36 79.36 12,672
Aug 16, 2024 79.64 79.74 78.98 79.44 79.44 71,683
Aug 15, 2024 78.26 79.28 78.00 79.28 79.28 18,916
Aug 14, 2024 77.78 77.78 77.24 77.48 77.48 7,077
Aug 13, 2024 77.46 77.54 77.02 77.40 77.40 15,230
Aug 12, 2024 77.12 77.32 76.78 77.24 77.24 26,809
Aug 9, 2024 76.74 77.02 76.32 76.66 76.66 23,794
Aug 8, 2024 74.54 76.44 74.46 76.42 76.42 36,891
Aug 7, 2024 75.98 76.74 75.78 76.62 76.62 44,471
Aug 6, 2024 75.40 75.90 74.88 75.90 75.90 21,342
Aug 5, 2024 74.16 74.82 72.48 74.28 74.28 106,934
Aug 2, 2024 78.48 78.50 76.40 76.68 76.68 81,243
Aug 1, 2024 80.84 81.06 80.14 80.14 80.14 26,085
Jul 31, 2024 79.98 80.38 79.86 80.38 80.38 57,714
Jul 30, 2024 79.66 79.88 79.46 79.58 79.58 11,562
Jul 29, 2024 79.34 80.02 79.34 79.66 79.66 26,773
Jul 26, 2024 78.90 79.14 78.72 78.94 78.94 31,814
Jul 25, 2024 78.80 78.86 78.30 78.72 78.72 46,636
Jul 24, 2024 80.14 80.14 79.32 79.36 79.36 110,726
Jul 23, 2024 80.30 80.90 80.20 80.80 80.80 17,161
Jul 22, 2024 79.90 80.48 79.90 80.38 80.38 18,758
Jul 19, 2024 79.76 80.24 79.64 79.92 79.92 19,210
Jul 18, 2024 80.64 81.00 80.46 80.60 80.60 62,743
Jul 17, 2024 81.12 81.16 80.50 80.62 80.62 94,975
Jul 16, 2024 81.44 81.74 81.14 81.70 81.70 7,485
Jul 15, 2024 81.40 81.50 81.30 81.50 81.50 97,166
Jul 12, 2024 80.72 81.14 80.56 81.12 81.12 25,589
Jul 11, 2024 81.62 81.72 81.16 81.18 81.18 29,415
Jul 10, 2024 81.12 81.30 81.08 81.18 81.18 14,721
Jul 9, 2024 81.26 81.30 81.12 81.12 81.12 38,826
Jul 8, 2024 80.66 80.94 80.66 80.84 80.84 32,636
Jul 5, 2024 80.52 80.86 80.32 80.64 80.64 93,518
Jul 4, 2024 80.58 80.70 80.46 80.46 80.46 5,949
Jul 3, 2024 80.52 80.58 80.12 80.30 80.30 38,946
Jul 2, 2024 79.90 80.26 79.84 80.26 80.26 41,462
Jul 1, 2024 80.02 80.16 79.68 79.80 79.80 100,236
Jun 28, 2024 80.72 81.14 80.64 80.90 80.90 44,034
Jun 27, 2024 80.36 80.42 80.22 80.34 80.34 42,277
Jun 26, 2024 80.70 80.74 80.26 80.26 80.26 15,454
Jun 25, 2024 79.86 80.30 79.76 80.26 80.26 11,056
Jun 24, 2024 80.30 80.38 79.82 80.38 80.38 91,760
Jun 21, 2024 80.50 80.58 80.24 80.40 80.40 33,066
Jun 20, 2024 80.82 80.98 80.46 80.46 80.46 29,634
Jun 19, 2024 80.54 80.54 80.40 80.48 80.48 45,286
Jun 18, 2024 80.22 80.42 80.12 80.26 80.26 83,092
Jun 17, 2024 79.84 79.94 79.56 79.72 79.72 14,828
Jun 14, 2024 79.88 79.90 79.52 79.76 79.76 42,699
Jun 13, 2024 79.16 79.38 78.98 79.06 79.06 42,109
Jun 12, 2024 78.72 78.94 78.52 78.76 78.76 40,975
Jun 11, 2024 78.14 78.44 78.10 78.44 78.44 24,871
Jun 10, 2024 77.92 78.18 77.86 78.10 78.10 37,030
Jun 7, 2024 77.32 77.80 77.18 77.80 77.80 29,362
Jun 6, 2024 77.26 77.48 77.18 77.42 77.42 25,079
Jun 4, 2024 76.18 76.24 75.84 76.18 76.18 7,619
Jun 3, 2024 76.60 76.86 76.32 76.32 76.32 108,215
May 31, 2024 75.86 75.98 75.54 75.54 75.54 62,756
May 30, 2024 76.38 76.42 76.08 76.08 76.08 27,427
May 29, 2024 76.58 76.66 76.34 76.64 76.64 21,898
May 28, 2024 76.94 77.18 76.78 76.78 76.78 8,905
May 27, 2024 77.02 77.04 76.84 76.92 76.92 16,826
May 24, 2024 76.72 76.80 76.60 76.78 76.78 29,235
May 23, 2024 77.62 77.82 77.12 77.26 77.26 40,557
May 22, 2024 77.10 77.36 77.08 77.34 77.34 20,202
May 21, 2024 76.90 77.00 76.84 76.84 76.84 10,938
May 17, 2024 76.84 77.08 76.80 76.86 76.86 113,258
May 16, 2024 76.98 77.12 76.88 77.12 77.12 15,289
May 15, 2024 76.16 76.66 76.16 76.66 76.66 17,860
May 14, 2024 76.12 76.28 76.00 76.02 76.02 28,578
May 13, 2024 76.28 76.44 76.08 76.08 76.08 36,328
May 8, 2024 76.06 76.06 75.54 75.92 75.92 45,061
May 7, 2024 75.62 75.86 75.60 75.86 75.86 38,541
May 6, 2024 75.10 75.36 75.02 75.36 75.36 26,593
May 3, 2024 74.52 75.04 74.44 74.80 74.80 54,843
May 2, 2024 74.10 74.38 73.90 74.04 74.04 107,290
May 1, 2024 74.06 74.06 73.66 73.92 73.92 49,081
Apr 30, 2024 75.18 75.20 74.84 75.12 75.12 57,352
Apr 29, 2024 75.04 75.26 74.96 75.20 75.20 37,171
Apr 26, 2024 74.64 75.10 74.42 75.10 75.10 37,593
Apr 25, 2024 73.74 73.88 73.44 73.46 73.46 59,394
Apr 24, 2024 74.78 74.90 74.50 74.60 74.60 17,586
Apr 23, 2024 73.66 74.34 73.66 74.34 74.34 27,579
Apr 22, 2024 73.52 74.66 73.44 73.46 73.46 22,011
Apr 19, 2024 73.58 73.88 73.44 73.68 73.68 22,127
Apr 18, 2024 74.20 74.50 73.98 74.50 74.50 13,222
Apr 17, 2024 74.70 74.98 74.60 74.66 74.66 50,332
Apr 16, 2024 74.98 75.00 74.58 74.58 74.58 25,661
Apr 15, 2024 75.92 76.42 75.92 75.98 75.98 16,528
Apr 12, 2024 76.52 76.62 76.16 76.22 76.22 29,816
Apr 11, 2024 75.58 75.80 75.36 75.78 75.78 26,161
Apr 10, 2024 75.56 75.66 74.92 75.58 75.58 39,046
Apr 9, 2024 75.42 75.56 74.86 74.86 74.86 38,542
Apr 8, 2024 75.52 75.72 75.40 75.62 75.62 28,736
Apr 5, 2024 74.90 75.42 74.80 75.42 75.42 29,856
Apr 4, 2024 75.78 76.00 75.68 75.96 75.96 29,477
Apr 3, 2024 75.80 76.02 75.60 76.02 76.02 27,507
Apr 2, 2024 76.66 76.90 75.64 75.72 75.72 37,724
Mar 27, 2024 75.92 76.16 75.76 75.92 75.92 19,383
Mar 26, 2024 75.94 76.04 75.72 76.00 76.00 21,339
Mar 25, 2024 76.18 76.18 75.68 75.94 75.94 74,187
Mar 22, 2024 76.30 76.42 75.96 76.24 76.24 65,115
Mar 21, 2024 75.84 76.14 75.58 76.14 76.14 57,107
Mar 20, 2024 74.98 75.26 74.98 74.98 74.98 6,760
Mar 19, 2024 74.70 74.74 74.20 74.58 74.58 23,083
Mar 18, 2024 74.14 74.74 74.14 74.58 74.58 25,293
Mar 15, 2024 74.44 74.62 73.90 74.10 74.10 54,330
Mar 14, 2024 75.04 75.14 74.24 74.50 74.50 52,530
Mar 13, 2024 74.42 74.58 74.34 74.40 74.40 61,788
Mar 12, 2024 74.04 74.58 73.86 74.50 74.50 16,604
Mar 11, 2024 73.58 73.74 73.38 73.62 73.62 56,237
Mar 8, 2024 74.26 74.60 74.04 74.44 74.44 33,312
Mar 7, 2024 73.54 74.30 73.54 74.26 74.26 21,808
Mar 6, 2024 73.76 73.98 73.72 73.82 73.82 37,518
Mar 5, 2024 74.14 74.20 73.64 73.64 73.64 38,751
Mar 4, 2024 74.52 74.62 74.34 74.36 74.36 15,236
Mar 1, 2024 74.26 74.36 74.08 74.20 74.20 13,146
Feb 29, 2024 73.40 73.94 73.28 73.86 73.86 115,850
Feb 28, 2024 73.62 73.70 73.44 73.52 73.52 14,442
Feb 27, 2024 73.38 73.68 73.30 73.50 73.50 15,594
Feb 26, 2024 73.74 73.82 73.46 73.72 73.72 42,815
Feb 23, 2024 73.88 74.22 73.76 74.12 74.12 28,595
Feb 22, 2024 73.10 73.60 73.08 73.54 73.54 40,070
Feb 21, 2024 72.18 72.28 72.00 72.08 72.08 30,735
Feb 20, 2024 72.90 72.90 72.16 72.22 72.22 38,728
Feb 19, 2024 73.12 73.28 73.04 73.24 73.24 201,159
Feb 16, 2024 73.76 73.84 73.14 73.20 73.20 28,072
Feb 15, 2024 73.34 73.42 73.02 73.12 73.12 25,466
Feb 14, 2024 72.96 73.14 72.86 73.00 73.00 30,892
Feb 13, 2024 73.18 73.18 72.44 72.74 72.74 114,828
Feb 12, 2024 73.22 73.40 73.20 73.40 73.40 37,365
Feb 9, 2024 72.96 73.12 72.88 73.08 73.08 72,448
Feb 8, 2024 72.80 72.96 72.70 72.94 72.94 157,243
Feb 7, 2024 1.50 Dividend
Feb 7, 2024 72.28 72.84 72.26 72.84 72.84 193,136
Feb 6, 2024 73.76 74.00 73.66 73.78 72.28 15,356
Feb 5, 2024 73.70 73.94 73.50 73.56 72.06 26,830
Feb 2, 2024 72.84 73.18 72.70 73.18 71.69 29,753
Feb 1, 2024 72.30 72.30 71.90 71.90 70.44 29,644
Jan 31, 2024 72.54 72.58 71.96 71.98 70.52 54,004
Jan 30, 2024 73.00 73.00 72.70 72.74 71.26 8,709
Jan 29, 2024 72.54 72.62 72.36 72.60 71.12 16,590
Jan 26, 2024 71.86 72.30 71.74 72.28 70.81 52,692
Jan 25, 2024 71.72 72.38 71.60 72.30 70.83 87,811
Jan 24, 2024 72.18 72.18 71.80 71.90 70.44 6,934
Jan 23, 2024 71.38 71.84 71.30 71.84 70.38 53,186
Jan 22, 2024 71.44 71.72 71.42 71.58 70.12 61,567
Jan 19, 2024 70.60 70.84 70.58 70.60 69.16 10,432
Jan 18, 2024 69.90 70.32 69.84 70.12 68.69 8,263
Jan 17, 2024 69.82 70.00 69.76 69.84 68.42 95,274
Jan 16, 2024 69.86 70.34 69.78 70.32 68.89 14,806
Jan 15, 2024 69.96 70.08 69.86 69.96 68.54 30,892
Jan 12, 2024 69.70 70.08 69.64 69.74 68.32 21,061
Jan 11, 2024 70.06 70.16 69.64 69.64 68.22 19,086
Jan 10, 2024 69.64 69.84 69.58 69.64 68.22 201,977