EgnsINVEST Ejendomme Tyskland A/S (CPH:EGNETY)
Denmark
· Delayed Price · Currency is DKK 145.00
0.00 (0.00%)
Apr 28, 2026, 1:58 PM CET
CPH:EGNETY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 146.00 | 147.00 | 145.00 | 145.00 | 145.00 | - | 732 |
| Apr 27, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 223 |
| Apr 24, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 74 |
| Apr 23, 2026 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | 0.69% | 583 |
| Apr 22, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | -0.69% | 737 |
| Apr 21, 2026 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | -2.03% | 800 |
| Apr 20, 2026 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 2.07% | 1,035 |
| Apr 17, 2026 | 147.00 | 147.00 | 143.00 | 145.00 | 145.00 | -0.68% | 1,421 |
| Apr 16, 2026 | 147.00 | 147.00 | 144.00 | 146.00 | 146.00 | - | 920 |
| Apr 15, 2026 | 150.00 | 150.00 | 145.00 | 146.00 | 146.00 | -2.67% | 3,370 |
| Apr 14, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 464 |
| Apr 13, 2026 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | 0.67% | 1,885 |
| Apr 10, 2026 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | -1.32% | 420 |
| Apr 9, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 0.67% | 229 |
| Apr 8, 2026 | 148.00 | 153.00 | 148.00 | 150.00 | 150.00 | 1.35% | 3,422 |
| Apr 7, 2026 | 144.00 | 148.00 | 144.00 | 148.00 | 148.00 | 3.50% | 1,490 |
| Apr 1, 2026 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 2.14% | 620 |
| Mar 31, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 206 |
| Mar 30, 2026 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | -1.41% | 804 |
| Mar 27, 2026 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 1.43% | 2,806 |
| Mar 26, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | 110 |
| Mar 25, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | 834 |
| Mar 24, 2026 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 0.71% | 1,096 |
| Mar 23, 2026 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | -3.42% | 3,335 |
| Mar 20, 2026 | 146.00 | 146.00 | 145.00 | 146.00 | 146.00 | -1.35% | 512 |
| Mar 19, 2026 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 0.68% | 481 |
| Mar 17, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.68% | 50 |
| Mar 16, 2026 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | - | 209 |
| Mar 13, 2026 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | - | 673 |
| Mar 12, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.39% | 50 |
| Mar 11, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -1.37% | 2 |
| Mar 10, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 2 |
| Mar 9, 2026 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 0.69% | 140 |
| Mar 6, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | 696 |
| Mar 5, 2026 | 147.00 | 148.00 | 146.00 | 146.00 | 146.00 | - | 642 |
| Mar 4, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 914 |
| Mar 3, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.35% | 192 |
| Mar 2, 2026 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 1.37% | 542 |
| Feb 27, 2026 | 149.00 | 149.00 | 145.00 | 146.00 | 146.00 | -2.01% | 3,112 |
| Feb 26, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 47 |
| Feb 25, 2026 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | - | 583 |
| Feb 24, 2026 | 150.00 | 151.00 | 149.00 | 149.00 | 149.00 | -0.67% | 904 |
| Feb 23, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 183 |
| Feb 20, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.66% | 437 |
| Feb 19, 2026 | 150.00 | 151.00 | 149.00 | 151.00 | 151.00 | - | 487 |
| Feb 18, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 2.03% | 437 |
| Feb 17, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.33% | 353 |
| Feb 16, 2026 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 1.35% | 2,169 |
| Feb 13, 2026 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | 0.68% | 1,753 |
| Feb 12, 2026 | 152.00 | 152.00 | 147.00 | 147.00 | 147.00 | -3.29% | 4,276 |
| Feb 11, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.65% | 81 |
| Feb 10, 2026 | 153.00 | 154.00 | 151.00 | 153.00 | 153.00 | 1.32% | 1,143 |
| Feb 9, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | 400 |
| Feb 5, 2026 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | -0.65% | 1,102 |
| Feb 4, 2026 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | - | 1,657 |
| Feb 3, 2026 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | 0.66% | 30 |
| Feb 2, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | 10 |
| Jan 30, 2026 | 152.00 | 154.00 | 152.00 | 152.00 | 152.00 | 0.66% | 738 |
| Jan 29, 2026 | 157.00 | 157.00 | 151.00 | 151.00 | 151.00 | -3.21% | 2,690 |
| Jan 28, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | 66 |
| Jan 27, 2026 | 155.00 | 156.00 | 153.00 | 156.00 | 156.00 | -0.64% | 2,669 |
| Jan 26, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.63% | 10 |
| Jan 23, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.64% | 29 |
| Jan 21, 2026 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | - | 223 |
| Jan 20, 2026 | 157.00 | 158.00 | 157.00 | 157.00 | 157.00 | - | 455 |
| Jan 19, 2026 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | -3.09% | 1,844 |
| Jan 16, 2026 | 161.00 | 162.00 | 161.00 | 162.00 | 162.00 | 0.62% | 1,384 |
| Jan 15, 2026 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | -1.83% | 1,577 |
| Jan 13, 2026 | 164.00 | 164.00 | 163.00 | 164.00 | 164.00 | - | 2,635 |
| Jan 12, 2026 | 165.00 | 166.00 | 163.00 | 164.00 | 164.00 | -1.20% | 1,045 |
| Jan 9, 2026 | 166.00 | 166.00 | 164.00 | 166.00 | 166.00 | -1.19% | 1,206 |
| Jan 8, 2026 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | -1.75% | 850 |
| Jan 7, 2026 | 170.00 | 171.00 | 168.00 | 171.00 | 171.00 | - | 837 |
| Jan 6, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.58% | 200 |
| Jan 5, 2026 | 169.00 | 172.00 | 169.00 | 172.00 | 172.00 | 0.58% | 2,362 |
| Jan 2, 2026 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 1.18% | 153 |
| Dec 30, 2025 | 168.00 | 170.00 | 168.00 | 169.00 | 169.00 | 1.20% | 1,215 |
| Dec 29, 2025 | 167.00 | 169.00 | 167.00 | 167.00 | 167.00 | 1.21% | 2,581 |
| Dec 23, 2025 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | -1.79% | 1,520 |
| Dec 22, 2025 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | -1.75% | 2,938 |
| Dec 19, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1.18% | 29 |
| Dec 18, 2025 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | -1.17% | 879 |
| Dec 17, 2025 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | - | 24 |
| Dec 16, 2025 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | -0.58% | 635 |
| Dec 15, 2025 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | -1.71% | 1,026 |
| Dec 12, 2025 | 175.00 | 175.00 | 174.00 | 175.00 | 175.00 | - | 572 |
| Dec 11, 2025 | 174.00 | 176.00 | 174.00 | 175.00 | 175.00 | -0.57% | 410 |
| Dec 10, 2025 | 177.00 | 177.00 | 174.00 | 176.00 | 176.00 | - | 2,054 |
| Dec 9, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1.15% | 400 |
| Dec 8, 2025 | 175.00 | 177.00 | 174.00 | 174.00 | 174.00 | 0.58% | 1,645 |
| 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 |