Danske Inv Nye Markeder Indeks, kl DKK d historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 230.00 | 230.00 | 228.50 | 229.70 | 229.70 | 7,719 |
| 2026-10-15 | 228.10 | 228.40 | 226.90 | 228.40 | 228.40 | 8,380 |
| 2026-10-14 | 236.60 | 237.80 | 236.00 | 236.50 | 236.50 | 7,833 |
| 2026-10-13 | 236.90 | 237.80 | 236.10 | 237.10 | 237.10 | 9,271 |
| 2026-10-12 | 241.60 | 241.90 | 240.50 | 241.50 | 241.50 | 16,599 |
| 2026-10-08 | 241.80 | 241.80 | 240.50 | 241.50 | 241.50 | 20,140 |
| 2026-10-07 | 245.60 | 245.70 | 243.90 | 244.20 | 244.20 | 49,596 |
| 2026-10-06 | 246.80 | 246.80 | 246.00 | 246.50 | 246.50 | 17,837 |
| 2026-10-05 | 245.20 | 247.70 | 245.10 | 247.70 | 247.70 | 90,039 |
| 2026-10-02 | 240.60 | 242.20 | 240.60 | 241.60 | 241.60 | 10,119 |
| 2026-10-01 | 239.20 | 241.20 | 239.10 | 239.90 | 239.90 | 5,985 |
| 2026-09-30 | 239.90 | 239.90 | 237.90 | 238.00 | 238.00 | 65,191 |
| 2026-09-29 | 239.20 | 240.00 | 238.10 | 239.80 | 239.80 | 26,852 |
| 2026-09-28 | 240.40 | 240.60 | 240.00 | 240.00 | 240.00 | 9,319 |
| 2026-09-24 | 243.30 | 243.60 | 241.90 | 242.90 | 242.90 | 21,493 |
| 2026-09-23 | 243.30 | 244.70 | 243.30 | 244.40 | 244.40 | 10,006 |
| 2026-09-22 | 242.70 | 243.90 | 241.60 | 243.50 | 243.50 | 6,671 |
| 2026-09-21 | 240.90 | 241.70 | 239.90 | 241.50 | 241.50 | 54,330 |
| 2026-09-18 | 236.70 | 238.00 | 236.60 | 237.00 | 237.00 | 14,583 |
| 2026-09-17 | 233.50 | 234.90 | 233.50 | 234.80 | 234.80 | 3,995 |
| 2026-09-16 | 232.30 | 233.30 | 232.30 | 233.20 | 233.20 | 11,261 |
| 2026-09-15 | 232.20 | 232.60 | 231.20 | 232.30 | 232.30 | 9,706 |
| 2026-09-14 | 234.40 | 234.40 | 232.80 | 232.90 | 232.90 | 32,025 |
| 2026-09-11 | 236.10 | 236.70 | 235.30 | 236.40 | 236.40 | 22,162 |
| 2026-09-10 | 238.60 | 238.70 | 236.80 | 237.00 | 237.00 | 31,688 |
| 2026-09-09 | 239.80 | 240.10 | 238.40 | 239.10 | 239.10 | 18,790 |
| 2026-09-08 | 239.70 | 240.00 | 239.00 | 239.80 | 239.80 | 8,816 |
| 2026-09-07 | 239.40 | 240.50 | 239.00 | 239.00 | 239.00 | 3,476 |
| 2026-09-04 | 235.20 | 236.70 | 235.20 | 236.60 | 236.60 | 74,881 |
| 2026-09-03 | 233.50 | 233.80 | 233.10 | 233.30 | 233.30 | 14,469 |
| 2026-09-02 | 233.50 | 234.30 | 232.70 | 234.30 | 234.30 | 15,660 |
| 2026-09-01 | 237.10 | 237.10 | 236.10 | 237.10 | 237.10 | 16,973 |
| 2026-08-31 | 235.60 | 236.50 | 235.10 | 235.90 | 235.90 | 10,019 |
| 2026-08-28 | 235.50 | 235.70 | 234.40 | 235.60 | 235.60 | 35,843 |
| 2026-08-26 | 234.20 | 234.30 | 233.00 | 234.30 | 234.30 | 26,849 |
| 2026-08-25 | 230.50 | 232.30 | 230.50 | 232.30 | 232.30 | 11,001 |
| 2026-08-24 | 230.90 | 231.20 | 229.70 | 229.90 | 229.90 | 23,579 |
| 2026-08-21 | 233.40 | 234.80 | 233.40 | 233.50 | 233.50 | 19,354 |
| 2026-08-20 | 232.40 | 232.50 | 230.60 | 232.20 | 232.20 | 44,351 |
| 2026-08-19 | 229.20 | 229.50 | 228.20 | 229.10 | 229.10 | 20,511 |
| 2026-08-18 | 234.40 | 234.40 | 232.90 | 232.90 | 232.90 | 27,413 |
| 2026-08-17 | 234.80 | 236.40 | 234.80 | 236.20 | 236.20 | 19,952 |
| 2026-08-14 | 234.60 | 235.60 | 234.20 | 234.60 | 234.60 | 24,223 |
| 2026-08-13 | 234.90 | 234.90 | 233.70 | 234.60 | 234.60 | 40,303 |
| 2026-08-12 | 231.00 | 232.60 | 231.00 | 232.10 | 232.10 | 23,246 |
| 2026-08-11 | 229.30 | 229.90 | 228.50 | 229.80 | 229.80 | 19,574 |
| 2026-08-10 | 228.10 | 229.40 | 228.10 | 229.30 | 229.30 | 7,967 |
| 2026-08-07 | 227.90 | 228.10 | 226.70 | 227.80 | 227.80 | 10,794 |
| 2026-08-06 | 227.40 | 228.00 | 226.20 | 228.00 | 228.00 | 43,453 |
| 2026-08-05 | 230.60 | 231.90 | 230.20 | 230.20 | 230.20 | 22,216 |
| 2026-08-04 | 227.00 | 227.20 | 225.80 | 227.20 | 227.20 | 18,432 |
| 2026-08-03 | 226.40 | 226.40 | 224.90 | 226.40 | 226.40 | 24,936 |
| 2026-07-31 | 227.20 | 228.50 | 227.20 | 227.40 | 227.40 | 11,501 |
| 2026-07-30 | 214.70 | 214.80 | 213.50 | 214.10 | 214.10 | 12,040 |
| 2026-07-29 | 216.30 | 216.30 | 214.90 | 215.00 | 215.00 | 10,618 |
| 2026-07-28 | 220.10 | 220.40 | 218.80 | 220.40 | 220.40 | 11,420 |
| 2026-07-27 | 227.80 | 229.60 | 227.80 | 228.50 | 228.50 | 21,562 |
| 2026-07-24 | 227.20 | 227.70 | 226.30 | 226.30 | 226.30 | 6,337 |
| 2026-07-23 | 231.50 | 233.30 | 231.50 | 231.90 | 231.90 | 7,153 |
| 2026-07-22 | 229.00 | 230.00 | 228.70 | 229.00 | 229.00 | 10,922 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-04 | 8.3000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.