Danske Inv Nye Markeder Indeks, kl DKK d historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	228.40	229.60	228.00	228.40	228.40	5,799
2026-07-20	222.70	223.60	221.50	223.60	223.60	20,221
2026-07-17	224.20	225.30	223.10	224.40	224.40	9,203
2026-07-16	230.50	230.60	229.20	230.50	230.50	3,302
2026-07-15	233.40	234.70	233.40	233.80	233.80	6,016
2026-07-14	230.10	230.10	228.40	229.60	229.60	10,775
2026-07-13	229.40	229.90	228.20	229.80	229.80	35,460
2026-07-10	235.80	236.30	234.50	236.30	236.30	5,652
2026-07-09	232.80	234.20	232.80	234.20	234.20	15,333
2026-07-08	234.40	234.40	232.20	232.50	232.50	12,276
2026-07-07	234.60	235.40	233.40	234.00	234.00	17,065
2026-07-06	239.60	239.90	238.30	239.70	239.70	17,317
2026-07-03	238.50	239.90	238.50	239.70	239.70	12,297
2026-07-02	235.30	235.50	234.50	235.30	235.30	33,680
2026-07-01	241.20	241.60	240.10	241.60	241.60	34,438
2026-06-30	241.90	242.20	240.60	241.70	241.70	14,484
2026-06-29	239.30	239.40	238.10	238.10	238.10	22,352
2026-06-26	238.60	238.80	237.10	238.80	238.80	14,200
2026-06-25	246.70	248.10	246.00	246.00	246.00	39,133
2026-06-24	242.90	244.20	242.90	244.20	244.20	22,181
2026-06-23	241.90	243.00	240.50	242.90	242.90	6,395
2026-06-22	249.60	251.80	249.60	251.20	251.20	33,982
2026-06-18	245.70	247.80	245.70	247.60	247.60	27,126
2026-06-17	243.00	244.00	242.30	244.00	244.00	23,081
2026-06-16	242.00	242.70	241.10	241.10	241.10	26,235
2026-06-15	240.40	240.50	239.00	240.30	240.30	16,112
2026-06-12	233.60	234.10	232.40	234.00	234.00	32,445
2026-06-11	227.90	228.30	226.70	228.20	228.20	23,914
2026-06-10	228.50	228.70	227.00	228.60	228.60	12,103
2026-06-09	235.00	235.00	233.10	233.50	233.50	16,157
2026-06-08	226.80	227.20	225.70	226.80	226.80	18,035
2026-06-04	240.20	240.30	238.30	238.60	238.60	16,908
2026-06-03	244.00	244.60	243.00	244.20	244.20	12,712
2026-06-02	243.40	243.70	242.10	243.70	243.70	10,347
2026-06-01	241.50	241.60	240.00	241.30	241.30	31,241
2026-05-29	237.80	237.80	236.30	237.50	237.50	17,098
2026-05-28	234.30	234.30	232.60	234.00	234.00	19,665
2026-05-27	235.80	236.10	234.50	235.00	235.00	13,661
2026-05-26	232.00	233.40	231.90	233.20	233.20	16,743
2026-05-22	227.60	228.70	227.50	228.40	228.40	6,489
2026-05-21	225.50	227.00	225.50	226.50	226.50	11,892
2026-05-20	220.80	221.10	220.10	221.00	221.00	12,411
2026-05-19	220.80	220.80	220.00	220.80	220.80	20,722
2026-05-18	223.40	223.70	222.20	223.40	223.40	14,179
2026-05-13	228.00	229.00	227.00	229.00	229.00	17,359
2026-05-12	226.00	226.10	225.00	226.00	226.00	8,342
2026-05-11	228.70	228.80	227.40	228.70	228.70	6,802
2026-05-08	226.20	226.30	225.10	226.00	226.00	26,560
2026-05-07	227.90	227.90	226.00	227.20	227.20	16,022
2026-05-06	222.10	224.60	222.10	224.60	224.60	13,328
2026-05-05	216.90	217.40	216.10	217.30	217.30	16,665
2026-05-04	215.70	216.90	215.40	215.80	215.80	18,108
2026-04-30	210.40	211.10	210.00	210.90	210.90	15,125
2026-04-29	212.00	212.80	211.60	212.00	212.00	1,930
2026-04-28	212.00	212.10	211.50	211.50	211.50	3,394
2026-04-27	212.60	212.60	211.40	212.30	212.30	5,040
2026-04-24	209.70	210.80	209.70	210.40	210.40	1,908
2026-04-23	209.20	209.50	208.10	209.50	209.50	60,336
2026-04-22	208.60	210.10	208.50	210.00	210.00	4,119
2026-04-21	208.90	210.10	208.60	208.60	208.60	16,229

← NewerPage 2 of 5 · 273 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.