Fast Ejendom Danmark A/S (FED.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 11:49AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 500 |
| 25 Apr 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 24 Apr 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 100 |
| 23 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 36 |
| 22 Apr 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 300 |
| 19 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 18 Apr 2024 | 110.00 | 113.00 | 107.00 | 108.00 | 108.00 | 3,161 |
| 17 Apr 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 1,181 |
| 16 Apr 2024 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 483 |
| 15 Apr 2024 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 14 |
| 12 Apr 2024 | 111.00 | 116.00 | 111.00 | 116.00 | 116.00 | 6 |
| 11 Apr 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 220 |
| 10 Apr 2024 | 113.00 | 113.00 | 113.00 | 111.00 | 111.00 | 566 |
| 09 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 320 |
| 08 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 25 |
| 05 Apr 2024 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 820 |
| 04 Apr 2024 | 107.00 | 112.00 | 107.00 | 112.00 | 112.00 | 743 |
| 03 Apr 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 774 |
| 02 Apr 2024 | 110.00 | 114.00 | 110.00 | 110.00 | 110.00 | 143 |
| 27 Mar 2024 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | 492 |
| 26 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 291 |
| 25 Mar 2024 | 110.00 | 115.00 | 110.00 | 112.00 | 112.00 | 1,935 |
| 22 Mar 2024 | 110.00 | 114.00 | 110.00 | 110.00 | 110.00 | 3,720 |
| 21 Mar 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 2,000 |
| 20 Mar 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 745 |
| 19 Mar 2024 | 110.00 | 110.00 | 102.00 | 110.00 | 110.00 | 3,501 |
| 18 Mar 2024 | 109.00 | 111.00 | 108.00 | 108.00 | 108.00 | 1,350 |
| 15 Mar 2024 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 41,870 |
| 14 Mar 2024 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 258 |
| 13 Mar 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 223 |
| 12 Mar 2024 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 299 |
| 11 Mar 2024 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 274 |
| 08 Mar 2024 | 106.00 | 112.00 | 106.00 | 112.00 | 112.00 | 13 |
| 07 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 3 |
| 06 Mar 2024 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | 272 |
| 05 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 260 |
| 04 Mar 2024 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | 2,942 |
| 01 Mar 2024 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 920 |
| 29 Feb 2024 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 1,120 |
| 28 Feb 2024 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 53 |
| 27 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 26 Feb 2024 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 612 |
| 23 Feb 2024 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 472 |
| 22 Feb 2024 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 1,525 |
| 21 Feb 2024 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 723 |
| 20 Feb 2024 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 343 |
| 19 Feb 2024 | 108.00 | 112.00 | 108.00 | 111.00 | 111.00 | 1,661 |
| 16 Feb 2024 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 1,296 |
| 15 Feb 2024 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 812 |
| 14 Feb 2024 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | 8 |
| 13 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1 |
| 12 Feb 2024 | 111.00 | 111.00 | 107.00 | 108.00 | 108.00 | 2,231 |
| 09 Feb 2024 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 473 |
| 08 Feb 2024 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 4,564 |
| 07 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 60 |
| 06 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 415 |
| 05 Feb 2024 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 317 |
| 02 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 01 Feb 2024 | 112.00 | 114.00 | 110.00 | 114.00 | 114.00 | 2,544 |
| 31 Jan 2024 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | 857 |
| 30 Jan 2024 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | 850 |
| 29 Jan 2024 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 407 |
| 26 Jan 2024 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 1,105 |
| 25 Jan 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 795 |
| 24 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 23 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 153 |
| 22 Jan 2024 | 123.00 | 123.00 | 115.00 | 115.00 | 115.00 | 476 |
| 19 Jan 2024 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1,160 |
| 18 Jan 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 1,395 |
| 17 Jan 2024 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 1,504 |
| 16 Jan 2024 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | 1,196 |
| 15 Jan 2024 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 301 |
| 12 Jan 2024 | 117.00 | 120.00 | 115.00 | 115.00 | 115.00 | 1,004 |
| 11 Jan 2024 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 500 |
| 10 Jan 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 3 |
| 09 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 08 Jan 2024 | 117.00 | 119.00 | 116.00 | 116.00 | 116.00 | 1,140 |
| 05 Jan 2024 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 907 |
| 04 Jan 2024 | 116.00 | 117.00 | 112.00 | 112.00 | 112.00 | 3,307 |
| 03 Jan 2024 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 650 |
| 02 Jan 2024 | 112.00 | 118.00 | 112.00 | 115.00 | 115.00 | 1,059 |
| 29 Dec 2023 | 113.00 | 118.00 | 112.00 | 115.00 | 115.00 | 1,835 |
| 28 Dec 2023 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 16 |
| 27 Dec 2023 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | 1,563 |
| 22 Dec 2023 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 2,059 |
| 21 Dec 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 65 |
| 20 Dec 2023 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | 1,851 |
| 19 Dec 2023 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 3,578 |
| 18 Dec 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 15 Dec 2023 | 117.00 | 117.00 | 113.00 | 116.00 | 116.00 | 668 |
| 14 Dec 2023 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | 1,018 |
| 13 Dec 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 12 Dec 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 251 |
| 11 Dec 2023 | 120.00 | 122.00 | 117.00 | 117.00 | 117.00 | 1,824 |
| 08 Dec 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 120 |
| 07 Dec 2023 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 386 |
| 06 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 05 Dec 2023 | 116.00 | 122.00 | 113.00 | 113.00 | 113.00 | 2,475 |
| 04 Dec 2023 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 1,066 |
| 01 Dec 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.