EgnsINVEST Ejendomme Tyskland A/S (CPH:EGNETY)
Denmark
· Delayed Price · Currency is DKK 173.00
-1.00 (-0.57%)
Dec 5, 2025, 10:27 AM CET
CPH:EGNETY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | -0.57% | 576 |
| Dec 4, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 1.16% | 400 |
| Dec 3, 2025 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | -1.15% | 1,807 |
| Dec 2, 2025 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | - | 800 |
| Dec 1, 2025 | 162.00 | 175.00 | 162.00 | 174.00 | 174.00 | -2.25% | 2,586 |
| Nov 28, 2025 | 174.00 | 178.00 | 174.00 | 178.00 | 178.00 | 2.30% | 967 |
| Nov 27, 2025 | 173.00 | 174.00 | 172.00 | 174.00 | 174.00 | 1.16% | 705 |
| Nov 26, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.58% | 708 |
| Nov 25, 2025 | 167.00 | 171.00 | 167.00 | 171.00 | 171.00 | 3.64% | 1,711 |
| Nov 24, 2025 | 165.00 | 167.00 | 164.00 | 165.00 | 165.00 | 0.61% | 1,114 |
| Nov 21, 2025 | 167.00 | 167.00 | 164.00 | 164.00 | 164.00 | -1.80% | 1,612 |
| Nov 20, 2025 | 166.00 | 169.00 | 166.00 | 167.00 | 167.00 | 0.60% | 1,036 |
| Nov 19, 2025 | 167.00 | 167.00 | 164.00 | 166.00 | 166.00 | -0.60% | 1,168 |
| Nov 18, 2025 | 166.00 | 167.00 | 166.00 | 167.00 | 167.00 | 1.21% | 709 |
| Nov 17, 2025 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | -1.79% | 2,645 |
| Nov 14, 2025 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | - | 406 |
| Nov 13, 2025 | 166.00 | 170.00 | 166.00 | 168.00 | 168.00 | 2.44% | 1,481 |
| Nov 12, 2025 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | 1.23% | 437 |
| Nov 11, 2025 | 165.00 | 166.00 | 162.00 | 162.00 | 162.00 | -1.22% | 1,415 |
| Nov 10, 2025 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | - | 1,208 |
| Nov 7, 2025 | 163.00 | 164.00 | 163.00 | 164.00 | 164.00 | 0.61% | 812 |
| Nov 6, 2025 | 162.00 | 163.00 | 160.00 | 163.00 | 163.00 | 1.88% | 5,350 |
| Nov 5, 2025 | 162.00 | 163.00 | 160.00 | 160.00 | 160.00 | -0.62% | 1,190 |
| Nov 4, 2025 | 163.00 | 163.00 | 160.00 | 161.00 | 161.00 | -0.62% | 1,187 |
| Nov 3, 2025 | 164.00 | 165.00 | 162.00 | 162.00 | 162.00 | -0.61% | 2,410 |
| Oct 31, 2025 | 165.00 | 165.00 | 162.00 | 163.00 | 163.00 | - | 2,278 |
| Oct 30, 2025 | 167.00 | 167.00 | 163.00 | 163.00 | 163.00 | -2.40% | 1,743 |
| Oct 29, 2025 | 166.00 | 167.00 | 166.00 | 167.00 | 167.00 | 1.21% | 400 |
| Oct 28, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 38 |
| Oct 27, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.61% | 344 |
| Oct 23, 2025 | 159.00 | 165.00 | 159.00 | 164.00 | 164.00 | 2.50% | 2,778 |
| Oct 21, 2025 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 1.91% | 1,400 |
| Oct 20, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.63% | 837 |
| Oct 17, 2025 | 156.00 | 160.00 | 155.00 | 158.00 | 158.00 | 0.64% | 4,135 |
| Oct 16, 2025 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | 0.64% | 560 |
| Oct 15, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | 500 |
| Oct 14, 2025 | 154.00 | 157.00 | 154.00 | 155.00 | 155.00 | 0.65% | 1,738 |
| Oct 13, 2025 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | -1.91% | 950 |
| Oct 10, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -1.26% | 420 |
| Oct 9, 2025 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | 1.27% | 435 |
| Oct 8, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.64% | 200 |
| Oct 7, 2025 | 161.00 | 161.00 | 155.00 | 156.00 | 156.00 | -3.11% | 5,697 |
| Oct 6, 2025 | 163.00 | 163.00 | 161.00 | 161.00 | 161.00 | - | 163 |
| Oct 2, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | 560 |
| Oct 1, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.23% | 321 |
| Sep 30, 2025 | 163.00 | 163.00 | 162.00 | 163.00 | 163.00 | -1.21% | 1,400 |
| Sep 29, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.61% | 3 |
| Sep 26, 2025 | 167.00 | 167.00 | 164.00 | 164.00 | 164.00 | -0.61% | 1,399 |
| Sep 25, 2025 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | -1.79% | 736 |
| Sep 24, 2025 | 166.00 | 168.00 | 166.00 | 168.00 | 168.00 | 0.60% | 198 |
| Sep 23, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.83% | 400 |
| Sep 22, 2025 | 168.00 | 168.00 | 164.00 | 164.00 | 164.00 | -2.96% | 233 |
| Sep 19, 2025 | 170.00 | 174.00 | 169.00 | 169.00 | 169.00 | 0.60% | 788 |
| Sep 18, 2025 | 168.00 | 170.00 | 168.00 | 168.00 | 168.00 | - | 513 |
| Sep 17, 2025 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | 0.60% | 1,350 |
| Sep 12, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 478 |
| Sep 11, 2025 | 165.00 | 167.00 | 165.00 | 167.00 | 167.00 | 0.60% | 400 |
| Sep 10, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.61% | 100 |
| Sep 9, 2025 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | -0.60% | 1,317 |
| Sep 8, 2025 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | - | 375 |
| Sep 5, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | 462 |
| Sep 3, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -1.78% | 535 |
| Sep 2, 2025 | 168.00 | 169.00 | 166.00 | 169.00 | 169.00 | 2.42% | 881 |
| Sep 1, 2025 | 167.00 | 168.00 | 164.00 | 165.00 | 165.00 | - | 1,676 |
| Aug 29, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 200 |
| Aug 28, 2025 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | -1.20% | 458 |
| Aug 26, 2025 | 168.00 | 168.00 | 164.00 | 167.00 | 167.00 | -0.60% | 2,180 |
| Aug 25, 2025 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | 2.44% | 91 |
| Aug 22, 2025 | 166.00 | 166.00 | 164.00 | 164.00 | 164.00 | -2.38% | 1,066 |
| Aug 21, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.60% | 106 |
| Aug 20, 2025 | 171.00 | 171.00 | 167.00 | 167.00 | 167.00 | -2.34% | 487 |
| Aug 19, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 146 |
| Aug 18, 2025 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | -1.16% | 373 |
| Aug 15, 2025 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 1.17% | 198 |
| Aug 14, 2025 | 173.00 | 173.00 | 167.00 | 171.00 | 171.00 | -2.29% | 2,276 |
| Aug 13, 2025 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | -0.57% | 632 |
| Aug 12, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 250 |
| Aug 8, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -2.22% | 3 |
| Aug 7, 2025 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 1.12% | 558 |
| Aug 6, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -0.56% | 250 |
| Aug 5, 2025 | 171.00 | 183.00 | 171.00 | 179.00 | 179.00 | 8.48% | 1,381 |
| Aug 4, 2025 | 161.00 | 165.00 | 161.00 | 165.00 | 165.00 | 3.13% | 503 |
| Aug 1, 2025 | 168.00 | 168.00 | 160.00 | 160.00 | 160.00 | -4.76% | 721 |
| Jul 30, 2025 | 172.00 | 174.00 | 168.00 | 168.00 | 168.00 | - | 995 |
| Jul 29, 2025 | 172.00 | 172.00 | 168.00 | 168.00 | 168.00 | -3.45% | 1,283 |
| Jul 28, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.57% | 6 |
| Jul 25, 2025 | 177.00 | 177.00 | 173.00 | 175.00 | 175.00 | -2.78% | 1,405 |
| Jul 24, 2025 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 0.56% | 434 |
| Jul 23, 2025 | 184.00 | 184.00 | 177.00 | 179.00 | 179.00 | 1.70% | 947 |
| Jul 21, 2025 | 177.00 | 177.00 | 176.00 | 176.00 | 176.00 | -0.56% | 300 |
| Jul 18, 2025 | 178.00 | 180.00 | 177.00 | 177.00 | 177.00 | 0.57% | 546 |
| Jul 16, 2025 | 173.00 | 176.00 | 170.00 | 176.00 | 176.00 | 1.73% | 2,083 |
| Jul 15, 2025 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | -1.14% | 995 |
| Jul 14, 2025 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | -1.69% | 409 |
| Jul 11, 2025 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | 1.71% | 483 |
| Jul 10, 2025 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | -1.69% | 284 |
| Jul 9, 2025 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | 0.56% | 210 |
| Jul 7, 2025 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | 1.14% | 30 |
| Jul 4, 2025 | 178.00 | 178.00 | 168.00 | 175.00 | 175.00 | -2.78% | 2,211 |
| Jul 3, 2025 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | -0.55% | 753 |