Australia markets closed

Fast Ejendom Danmark A/S (FED.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
110.00-5.00 (-4.35%)
At close: 04:03PM CET
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2024111.00113.00110.00110.00110.00492
26 Mar 2024115.00115.00115.00115.00115.00291
25 Mar 2024110.00115.00110.00112.00112.001,935
22 Mar 2024110.00114.00110.00110.00110.003,720
21 Mar 2024107.00107.00106.00106.00106.002,000
20 Mar 2024107.00107.00106.00106.00106.00745
19 Mar 2024110.00110.00102.00110.00110.003,501
18 Mar 2024109.00111.00108.00108.00108.001,350
15 Mar 2024113.00113.00110.00112.00112.0041,870
14 Mar 2024107.00110.00107.00110.00110.00258
13 Mar 2024106.00107.00106.00107.00107.00223
12 Mar 2024109.00109.00107.00107.00107.00299
11 Mar 2024106.00109.00106.00109.00109.00274
08 Mar 2024106.00112.00106.00112.00112.0013
07 Mar 2024110.00110.00110.00110.00110.003
06 Mar 2024108.00109.00108.00108.00108.00272
05 Mar 2024109.00109.00109.00109.00109.00260
04 Mar 2024110.00111.00109.00109.00109.002,942
01 Mar 2024109.00111.00109.00111.00111.00920
29 Feb 2024111.00111.00109.00109.00109.001,120
28 Feb 2024111.00113.00111.00113.00113.0053
27 Feb 2024110.00110.00110.00110.00110.00-
26 Feb 2024113.00113.00110.00110.00110.00612
23 Feb 2024112.00114.00111.00113.00113.00472
22 Feb 2024111.00111.00110.00111.00111.001,525
21 Feb 2024112.00114.00112.00113.00113.00723
20 Feb 2024111.00112.00111.00112.00112.00343
19 Feb 2024108.00112.00108.00111.00111.001,661
16 Feb 2024111.00112.00111.00112.00112.001,296
15 Feb 2024109.00110.00108.00110.00110.00812
14 Feb 2024112.00113.00110.00113.00113.008
13 Feb 2024110.00110.00110.00110.00110.001
12 Feb 2024111.00111.00107.00108.00108.002,231
09 Feb 2024112.00112.00110.00110.00110.00473
08 Feb 2024112.00112.00109.00109.00109.004,564
07 Feb 2024112.00112.00112.00112.00112.0060
06 Feb 2024112.00112.00112.00112.00112.00415
05 Feb 2024114.00114.00112.00114.00114.00317
02 Feb 2024114.00114.00114.00114.00114.00-
01 Feb 2024112.00114.00110.00114.00114.002,544
31 Jan 2024112.00112.00110.00112.00112.00857
30 Jan 2024114.00116.00113.00113.00113.00850
29 Jan 2024114.00114.00112.00112.00112.00407
26 Jan 2024114.00115.00114.00115.00115.001,105
25 Jan 2024116.00116.00115.00115.00115.00795
24 Jan 2024115.00115.00115.00115.00115.00-
23 Jan 2024115.00115.00115.00115.00115.00153
22 Jan 2024123.00123.00115.00115.00115.00476
19 Jan 2024115.00115.00112.00114.00114.001,160
18 Jan 2024113.00113.00112.00112.00112.001,395
17 Jan 2024113.00113.00112.00113.00113.001,504
16 Jan 2024117.00117.00114.00114.00114.001,196
15 Jan 2024115.00117.00114.00117.00117.00301
12 Jan 2024117.00120.00115.00115.00115.001,004
11 Jan 2024117.00117.00116.00116.00116.00500
10 Jan 2024117.00117.00117.00117.00117.003
09 Jan 2024116.00116.00116.00116.00116.00-
08 Jan 2024117.00119.00116.00116.00116.001,140
05 Jan 2024117.00117.00116.00116.00116.00907
04 Jan 2024116.00117.00112.00112.00112.003,307
03 Jan 2024118.00118.00115.00115.00115.00650
02 Jan 2024112.00118.00112.00115.00115.001,059
29 Dec 2023113.00118.00112.00115.00115.001,835
28 Dec 2023116.00117.00116.00117.00117.0016
27 Dec 2023112.00116.00112.00116.00116.001,563
22 Dec 2023113.00113.00110.00112.00112.002,059
21 Dec 2023114.00114.00114.00114.00114.0065
20 Dec 2023113.00113.00109.00110.00110.001,851
19 Dec 2023114.00114.00113.00113.00113.003,578
18 Dec 2023116.00116.00116.00116.00116.00-
15 Dec 2023117.00117.00113.00116.00116.00668
14 Dec 2023120.00120.00115.00117.00117.001,018
13 Dec 2023116.00116.00116.00116.00116.00-
12 Dec 2023116.00116.00116.00116.00116.00251
11 Dec 2023120.00122.00117.00117.00117.001,824
08 Dec 2023116.00116.00116.00116.00116.00120
07 Dec 2023116.00116.00115.00115.00115.00386
06 Dec 2023113.00113.00113.00113.00113.00-
05 Dec 2023116.00122.00113.00113.00113.002,475
04 Dec 2023115.00116.00114.00114.00114.001,066
01 Dec 2023114.00114.00114.00114.00114.00-
30 Nov 2023114.00114.00114.00114.00114.00-
29 Nov 2023114.00114.00114.00114.00114.00315
28 Nov 2023110.00111.00110.00111.00111.001,087
27 Nov 2023115.00115.00110.00112.00112.00748
24 Nov 2023114.00114.00114.00114.00114.00500
23 Nov 2023114.00114.00110.00110.00110.001,073
22 Nov 2023114.00114.00114.00114.00114.008
21 Nov 2023112.00115.00112.00115.00115.00230
20 Nov 2023114.00117.00114.00117.00117.00226
17 Nov 2023116.00116.00116.00116.00116.0085
16 Nov 2023117.00117.00117.00117.00117.00-
15 Nov 2023113.00117.00113.00117.00117.00606
14 Nov 2023118.00118.00118.00118.00118.00-
13 Nov 2023118.00118.00118.00118.00118.0050
10 Nov 2023113.00113.00113.00113.00113.00-
09 Nov 2023115.00115.00110.00113.00113.005,022
08 Nov 2023114.00114.00114.00114.00114.004
07 Nov 2023118.00118.00118.00118.00118.0050
06 Nov 2023118.00118.00118.00118.00118.00504
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...