Kapitalforeningen BLS Invest - Danske Aktier AKK. (CPH:BLKDKAA)
Denmark
· Delayed Price · Currency is DKK 1,306.60
-0.20 (-0.02%)
At close: Dec 5, 2025
CPH:BLKDKAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,305.80 | 1,306.60 | 1,305.80 | 1,306.60 | 1,306.60 | -0.02% | 100 |
| Dec 4, 2025 | 1,304.40 | 1,306.80 | 1,299.60 | 1,306.80 | 1,306.80 | 0.14% | 412 |
| Dec 3, 2025 | 1,308.00 | 1,309.60 | 1,305.00 | 1,305.00 | 1,305.00 | 0.08% | 109 |
| Dec 2, 2025 | 1,301.80 | 1,305.80 | 1,301.60 | 1,304.00 | 1,304.00 | -0.18% | 250 |
| Dec 1, 2025 | 1,302.60 | 1,306.40 | 1,298.40 | 1,306.40 | 1,306.40 | 0.02% | 440 |
| Nov 28, 2025 | 1,301.60 | 1,306.20 | 1,300.60 | 1,306.20 | 1,306.20 | 0.35% | 328 |
| Nov 27, 2025 | 1,298.00 | 1,301.60 | 1,298.00 | 1,301.60 | 1,301.60 | 0.95% | 241 |
| Nov 26, 2025 | 1,279.20 | 1,292.60 | 1,278.20 | 1,289.40 | 1,289.40 | 0.88% | 650 |
| Nov 25, 2025 | 1,267.00 | 1,278.20 | 1,265.00 | 1,278.20 | 1,278.20 | 1.04% | 906 |
| Nov 24, 2025 | 1,273.80 | 1,273.80 | 1,253.60 | 1,265.00 | 1,265.00 | 0.17% | 727 |
| Nov 21, 2025 | 1,260.40 | 1,263.60 | 1,258.40 | 1,262.80 | 1,262.80 | -0.44% | 1,512 |
| Nov 20, 2025 | 1,269.40 | 1,271.00 | 1,267.20 | 1,268.40 | 1,268.40 | 0.48% | 358 |
| Nov 19, 2025 | 1,247.00 | 1,263.00 | 1,247.00 | 1,262.40 | 1,262.40 | 1.64% | 479 |
| Nov 18, 2025 | 1,249.40 | 1,250.60 | 1,242.00 | 1,242.00 | 1,242.00 | -1.77% | 412 |
| Nov 17, 2025 | 1,270.00 | 1,270.00 | 1,263.00 | 1,264.40 | 1,264.40 | -0.64% | 33,498 |
| Nov 14, 2025 | 1,279.60 | 1,279.60 | 1,267.20 | 1,272.60 | 1,272.60 | -1.39% | 1,102 |
| Nov 13, 2025 | 1,301.40 | 1,301.80 | 1,290.40 | 1,290.60 | 1,290.60 | -0.65% | 590 |
| Nov 12, 2025 | 1,297.60 | 1,299.00 | 1,296.20 | 1,299.00 | 1,299.00 | 0.87% | 250 |
| Nov 11, 2025 | 1,276.40 | 1,288.20 | 1,276.40 | 1,287.80 | 1,287.80 | 1.50% | 1,700 |
| Nov 10, 2025 | 1,266.40 | 1,273.00 | 1,266.40 | 1,268.80 | 1,268.80 | 1.28% | 206 |
| Nov 7, 2025 | 1,251.40 | 1,252.80 | 1,251.40 | 1,252.80 | 1,252.80 | -1.49% | 170 |
| Nov 6, 2025 | 1,271.80 | 1,271.80 | 1,271.80 | 1,271.80 | 1,271.80 | 0.28% | 50 |
| Nov 5, 2025 | 1,278.60 | 1,279.80 | 1,266.00 | 1,268.20 | 1,268.20 | -0.86% | 908 |
| Nov 4, 2025 | 1,266.40 | 1,279.20 | 1,262.80 | 1,279.20 | 1,279.20 | -0.12% | 630 |
| Nov 3, 2025 | 1,286.80 | 1,286.80 | 1,280.80 | 1,280.80 | 1,280.80 | -0.34% | 422 |
| Oct 31, 2025 | 1,289.00 | 1,289.00 | 1,283.20 | 1,285.20 | 1,285.20 | -0.08% | 152 |
| Oct 30, 2025 | 1,288.00 | 1,288.00 | 1,283.60 | 1,286.20 | 1,286.20 | -0.43% | 550 |
| Oct 29, 2025 | 1,297.20 | 1,297.20 | 1,291.80 | 1,291.80 | 1,291.80 | -0.28% | 268 |
| Oct 28, 2025 | 1,297.40 | 1,300.20 | 1,295.40 | 1,295.40 | 1,295.40 | -0.28% | 909 |
| Oct 27, 2025 | 1,295.80 | 1,299.00 | 1,295.00 | 1,299.00 | 1,299.00 | -0.08% | 162 |
| Oct 24, 2025 | 1,302.80 | 1,302.80 | 1,299.60 | 1,300.00 | 1,300.00 | 0.14% | 222 |
| Oct 23, 2025 | 1,294.40 | 1,298.80 | 1,294.40 | 1,298.20 | 1,298.20 | 1.18% | 272 |
| Oct 22, 2025 | 1,284.40 | 1,284.40 | 1,282.20 | 1,283.00 | 1,283.00 | -0.40% | 302 |
| Oct 21, 2025 | 1,283.20 | 1,288.20 | 1,282.20 | 1,288.20 | 1,288.20 | 0.45% | 350 |
| Oct 20, 2025 | 1,274.00 | 1,282.40 | 1,272.60 | 1,282.40 | 1,282.40 | 1.25% | 629 |
| Oct 17, 2025 | 1,255.20 | 1,268.00 | 1,255.20 | 1,266.60 | 1,266.60 | -0.67% | 330 |
| Oct 16, 2025 | 1,273.20 | 1,279.60 | 1,273.20 | 1,275.20 | 1,275.20 | 0.52% | 485 |
| Oct 15, 2025 | 1,262.40 | 1,268.60 | 1,261.00 | 1,268.60 | 1,268.60 | 1.52% | 350 |
| Oct 14, 2025 | 1,255.80 | 1,257.40 | 1,249.60 | 1,249.60 | 1,249.60 | -0.78% | 147 |
| Oct 13, 2025 | 1,265.20 | 1,265.20 | 1,259.40 | 1,259.40 | 1,259.40 | -1.19% | 376 |
| Oct 10, 2025 | 1,280.00 | 1,283.20 | 1,274.60 | 1,274.60 | 1,274.60 | -0.64% | 298 |
| Oct 9, 2025 | 1,290.20 | 1,290.20 | 1,282.80 | 1,282.80 | 1,282.80 | -0.53% | 428 |
| Oct 8, 2025 | 1,287.20 | 1,289.80 | 1,286.80 | 1,289.60 | 1,289.60 | 0.33% | 241 |
| Oct 7, 2025 | 1,279.80 | 1,285.40 | 1,279.80 | 1,285.40 | 1,285.40 | 0.27% | 51 |
| Oct 6, 2025 | 1,276.20 | 1,282.40 | 1,272.40 | 1,282.00 | 1,282.00 | 0.60% | 355 |
| Oct 3, 2025 | 1,266.80 | 1,274.40 | 1,265.00 | 1,274.40 | 1,274.40 | 0.82% | 1,285 |
| Oct 2, 2025 | 1,271.80 | 1,271.80 | 1,264.00 | 1,264.00 | 1,264.00 | 0.96% | 250 |
| Oct 1, 2025 | 1,241.60 | 1,252.00 | 1,241.60 | 1,252.00 | 1,252.00 | 0.87% | 250 |
| Sep 30, 2025 | 1,239.00 | 1,241.60 | 1,239.00 | 1,241.20 | 1,241.20 | -0.06% | 200 |
| Sep 29, 2025 | 1,241.20 | 1,242.00 | 1,241.20 | 1,242.00 | 1,242.00 | 0.02% | 65 |
| Sep 26, 2025 | 1,241.80 | 1,241.80 | 1,241.80 | 1,241.80 | 1,241.80 | -0.31% | 162 |
| Sep 25, 2025 | 1,258.00 | 1,260.80 | 1,245.60 | 1,245.60 | 1,245.60 | -1.67% | 278 |
| Sep 24, 2025 | 1,269.60 | 1,269.60 | 1,265.20 | 1,266.80 | 1,266.80 | -0.58% | 203 |
| Sep 23, 2025 | 1,276.00 | 1,276.00 | 1,274.20 | 1,274.20 | 1,274.20 | -0.02% | 316 |
| Sep 22, 2025 | 1,272.00 | 1,274.40 | 1,271.60 | 1,274.40 | 1,274.40 | 0.41% | 153 |
| Sep 19, 2025 | 1,279.80 | 1,279.80 | 1,269.20 | 1,269.20 | 1,269.20 | -1.06% | 302 |
| Sep 18, 2025 | 1,274.00 | 1,282.80 | 1,274.00 | 1,282.80 | 1,282.80 | 1.09% | 351 |
| Sep 17, 2025 | 1,271.80 | 1,271.80 | 1,269.00 | 1,269.00 | 1,269.00 | 0.52% | 152 |
| Sep 16, 2025 | 1,261.40 | 1,269.00 | 1,261.40 | 1,262.40 | 1,262.40 | 0.16% | 255 |
| Sep 15, 2025 | 1,270.20 | 1,270.20 | 1,260.40 | 1,260.40 | 1,260.40 | 0.16% | 550 |
| Sep 12, 2025 | 1,260.00 | 1,262.00 | 1,258.40 | 1,258.40 | 1,258.40 | 0.25% | 150 |
| Sep 11, 2025 | 1,252.00 | 1,255.20 | 1,251.80 | 1,255.20 | 1,255.20 | 0.29% | 285 |
| Sep 10, 2025 | 1,261.20 | 1,261.20 | 1,250.00 | 1,251.60 | 1,251.60 | 0.08% | 700 |
| Sep 9, 2025 | 1,257.00 | 1,257.00 | 1,250.60 | 1,250.60 | 1,250.60 | -0.46% | 350 |
| Sep 8, 2025 | 1,254.20 | 1,256.40 | 1,254.20 | 1,256.40 | 1,256.40 | 0.05% | 215 |
| Sep 5, 2025 | 1,260.20 | 1,263.20 | 1,255.80 | 1,255.80 | 1,255.80 | 0.30% | 350 |
| Sep 4, 2025 | 1,251.80 | 1,254.40 | 1,250.80 | 1,252.00 | 1,252.00 | 0.64% | 400 |
| Sep 3, 2025 | 1,240.20 | 1,245.20 | 1,237.00 | 1,244.00 | 1,244.00 | -0.27% | 35,503 |
| Sep 2, 2025 | 1,270.60 | 1,270.60 | 1,247.40 | 1,247.40 | 1,247.40 | -1.79% | 1,159 |
| Sep 1, 2025 | 1,273.40 | 1,273.40 | 1,270.20 | 1,270.20 | 1,270.20 | -0.09% | 4,720 |
| Aug 29, 2025 | 1,270.00 | 1,271.40 | 1,270.00 | 1,271.40 | 1,271.40 | -1.37% | 235 |
| Aug 28, 2025 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 0.34% | 25 |
| Aug 26, 2025 | 1,288.20 | 1,288.20 | 1,284.60 | 1,284.60 | 1,284.60 | -1.37% | 273 |
| Aug 25, 2025 | 1,305.00 | 1,305.00 | 1,302.40 | 1,302.40 | 1,302.40 | -0.66% | 100 |
| Aug 22, 2025 | 1,302.40 | 1,311.40 | 1,302.40 | 1,311.00 | 1,311.00 | 1.56% | 330 |
| Aug 20, 2025 | 1,292.60 | 1,292.60 | 1,290.80 | 1,290.80 | 1,290.80 | 0.31% | 90 |
| Aug 19, 2025 | 1,282.40 | 1,287.60 | 1,282.40 | 1,286.80 | 1,286.80 | 1.21% | 710 |
| Aug 18, 2025 | 1,271.20 | 1,271.40 | 1,271.20 | 1,271.40 | 1,271.40 | 0.28% | 100 |
| Aug 15, 2025 | 1,269.80 | 1,271.60 | 1,267.80 | 1,267.80 | 1,267.80 | -0.70% | 300 |
| Aug 14, 2025 | 1,273.40 | 1,277.20 | 1,273.40 | 1,276.80 | 1,276.80 | 0.09% | 221 |
| Aug 13, 2025 | 1,275.60 | 1,276.40 | 1,275.60 | 1,275.60 | 1,275.60 | -0.06% | 101 |
| Aug 11, 2025 | 1,288.00 | 1,288.00 | 1,276.40 | 1,276.40 | 1,276.40 | -0.62% | 56 |
| Aug 8, 2025 | 1,288.40 | 1,288.40 | 1,284.40 | 1,284.40 | 1,284.40 | 0.31% | 250 |
| Aug 7, 2025 | 1,258.80 | 1,288.40 | 1,258.80 | 1,280.40 | 1,280.40 | 1.65% | 700 |
| Aug 6, 2025 | 1,275.60 | 1,275.60 | 1,259.60 | 1,259.60 | 1,259.60 | -1.10% | 1,345 |
| Aug 5, 2025 | 1,271.20 | 1,273.60 | 1,271.20 | 1,273.60 | 1,273.60 | 1.02% | 51 |
| Aug 4, 2025 | 1,260.00 | 1,260.80 | 1,260.00 | 1,260.80 | 1,260.80 | 0.72% | 265 |
| Aug 1, 2025 | 1,248.80 | 1,254.40 | 1,248.80 | 1,251.80 | 1,251.80 | -1.73% | 194 |
| Jul 31, 2025 | 1,278.40 | 1,279.40 | 1,273.80 | 1,273.80 | 1,273.80 | -3.02% | 220 |
| Jul 29, 2025 | 1,310.20 | 1,313.40 | 1,310.20 | 1,313.40 | 1,313.40 | -2.83% | 200 |
| Jul 28, 2025 | 1,357.60 | 1,358.60 | 1,351.60 | 1,351.60 | 1,351.60 | 0.15% | 87 |
| Jul 25, 2025 | 1,347.00 | 1,349.80 | 1,347.00 | 1,349.60 | 1,349.60 | 0.28% | 103 |
| Jul 24, 2025 | 1,344.20 | 1,345.80 | 1,344.20 | 1,345.80 | 1,345.80 | 0.28% | 52 |
| Jul 23, 2025 | 1,333.80 | 1,342.00 | 1,333.80 | 1,342.00 | 1,342.00 | 1.71% | 100 |
| Jul 21, 2025 | 1,330.40 | 1,330.40 | 1,319.40 | 1,319.40 | 1,319.40 | -0.68% | 589 |
| Jul 18, 2025 | 1,332.20 | 1,332.20 | 1,328.40 | 1,328.40 | 1,328.40 | -0.24% | 107 |
| Jul 17, 2025 | 1,330.00 | 1,331.60 | 1,330.00 | 1,331.60 | 1,331.60 | -0.12% | 51 |
| Jul 16, 2025 | 1,333.20 | 1,333.20 | 1,333.20 | 1,333.20 | 1,333.20 | -0.04% | 4 |
| Jul 15, 2025 | 1,333.80 | 1,333.80 | 1,333.80 | 1,333.80 | 1,333.80 | -0.58% | 8 |
| Jul 11, 2025 | 1,344.40 | 1,344.40 | 1,341.60 | 1,341.60 | 1,341.60 | -0.03% | 194 |