Fast Ejendom Danmark A/S (CPH:FED)
Denmark
· Delayed Price · Currency is DKK 224.00
0.00 (0.00%)
Apr 28, 2026, 3:45 PM CET
Fast Ejendom Danmark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 230.00 | 232.00 | 224.00 | 224.00 | 224.00 | -2.61% | 4,187 |
| Apr 24, 2026 | 228.00 | 230.00 | 222.00 | 230.00 | 230.00 | 3.60% | 932 |
| Apr 23, 2026 | 224.00 | 232.00 | 222.00 | 222.00 | 222.00 | -0.89% | 3,341 |
| Apr 22, 2026 | 214.00 | 224.00 | 214.00 | 224.00 | 224.00 | -0.88% | 2,302 |
| Apr 21, 2026 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | 2.73% | 656 |
| Apr 20, 2026 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 1.85% | 1,714 |
| Apr 17, 2026 | 214.00 | 216.00 | 212.00 | 216.00 | 216.00 | -1.82% | 2,152 |
| Apr 16, 2026 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | - | 584 |
| Apr 15, 2026 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 3.77% | 831 |
| Apr 14, 2026 | 216.00 | 218.00 | 212.00 | 212.00 | 212.00 | -1.85% | 2,358 |
| Apr 13, 2026 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | - | 3,476 |
| Apr 10, 2026 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | -1.82% | 986 |
| Apr 9, 2026 | 222.00 | 226.00 | 214.00 | 220.00 | 220.00 | -0.90% | 4,048 |
| Apr 8, 2026 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 0.91% | 455 |
| Apr 7, 2026 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 2.80% | 427 |
| Apr 1, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | 249 |
| Mar 31, 2026 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | -4.46% | 3,195 |
| Mar 30, 2026 | 206.00 | 224.00 | 206.00 | 224.00 | 224.00 | 6.67% | 1,862 |
| Mar 27, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -1.87% | 31 |
| Mar 26, 2026 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | 2.88% | 538 |
| Mar 25, 2026 | 212.00 | 212.00 | 206.00 | 208.00 | 208.00 | -1.89% | 3,572 |
| Mar 24, 2026 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | -0.93% | 2,894 |
| Mar 23, 2026 | 224.00 | 224.00 | 210.00 | 214.00 | 214.00 | -2.73% | 5,262 |
| Mar 20, 2026 | 224.00 | 226.00 | 218.00 | 220.00 | 220.00 | - | 765 |
| Mar 19, 2026 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | -2.65% | 982 |
| Mar 18, 2026 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | 1.80% | 526 |
| Mar 17, 2026 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 1.83% | 759 |
| Mar 16, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | 585 |
| Mar 13, 2026 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | - | 905 |
| Mar 12, 2026 | 220.00 | 224.00 | 220.00 | 220.00 | 220.00 | - | 1,240 |
| Mar 11, 2026 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | -1.79% | 614 |
| Mar 10, 2026 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 2.75% | 237 |
| Mar 9, 2026 | 226.00 | 226.00 | 218.00 | 218.00 | 218.00 | -2.68% | 1,211 |
| Mar 6, 2026 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | -0.88% | 1,465 |
| Mar 5, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | 146 |
| Mar 4, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | 84 |
| Mar 3, 2026 | 228.00 | 232.00 | 226.00 | 226.00 | 226.00 | -2.59% | 667 |
| Mar 2, 2026 | 228.00 | 234.00 | 228.00 | 232.00 | 232.00 | - | 627 |
| Feb 27, 2026 | 228.00 | 232.00 | 228.00 | 232.00 | 232.00 | 1.75% | 1,477 |
| Feb 26, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 106 |
| Feb 25, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | 63 |
| Feb 24, 2026 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | -2.59% | 1,880 |
| Feb 23, 2026 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | - | 1,048 |
| Feb 20, 2026 | 230.00 | 236.00 | 230.00 | 232.00 | 232.00 | 0.87% | 2,158 |
| Feb 19, 2026 | 230.00 | 236.00 | 230.00 | 230.00 | 230.00 | - | 1,659 |
| Feb 18, 2026 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | -0.86% | 837 |
| Feb 17, 2026 | 230.00 | 234.00 | 224.00 | 232.00 | 232.00 | 0.87% | 1,426 |
| Feb 16, 2026 | 228.00 | 230.00 | 224.00 | 230.00 | 230.00 | - | 1,536 |
| Feb 13, 2026 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 1.77% | 248 |
| Feb 12, 2026 | 236.00 | 236.00 | 222.00 | 226.00 | 226.00 | -2.59% | 2,867 |
| Feb 11, 2026 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | -1.69% | 1,793 |
| Feb 10, 2026 | 228.00 | 236.00 | 228.00 | 236.00 | 236.00 | 3.51% | 3,182 |
| Feb 9, 2026 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | 1.79% | 4,360 |
| Feb 6, 2026 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 2.75% | 967 |
| Feb 5, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -1.80% | 550 |
| Feb 4, 2026 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | 1.83% | 731 |
| Feb 3, 2026 | 218.00 | 218.00 | 216.00 | 218.00 | 218.00 | - | 2,469 |
| Feb 2, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1.87% | 1,082 |
| Jan 30, 2026 | 216.00 | 218.00 | 214.00 | 214.00 | 214.00 | -0.93% | 1,118 |
| Jan 29, 2026 | 216.00 | 218.00 | 216.00 | 216.00 | 216.00 | -0.92% | 723 |
| Jan 28, 2026 | 218.00 | 218.00 | 214.00 | 218.00 | 218.00 | - | 1,634 |
| Jan 27, 2026 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 1.87% | 1,488 |
| Jan 26, 2026 | 216.00 | 220.00 | 214.00 | 214.00 | 214.00 | 2.88% | 1,340 |
| Jan 23, 2026 | 216.00 | 216.00 | 208.00 | 208.00 | 208.00 | -4.59% | 1,502 |
| Jan 22, 2026 | 206.00 | 218.00 | 206.00 | 218.00 | 218.00 | 7.92% | 4,118 |
| Jan 21, 2026 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | -1.94% | 1,423 |
| Jan 20, 2026 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 964 |
| Jan 19, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.96% | 519 |
| Jan 16, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | 588 |
| Jan 15, 2026 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 0.97% | 1,342 |
| Jan 14, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 421 |
| Jan 13, 2026 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | - | 1,912 |
| Jan 12, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | - | 1,493 |
| Jan 9, 2026 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | - | 4,106 |
| Jan 8, 2026 | 216.00 | 216.00 | 206.00 | 206.00 | 206.00 | -2.83% | 2,070 |
| Jan 7, 2026 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | -1.85% | 2,062 |
| Jan 6, 2026 | 216.00 | 216.00 | 214.00 | 216.00 | 216.00 | 1.89% | 992 |
| Jan 5, 2026 | 212.00 | 220.00 | 212.00 | 212.00 | 212.00 | - | 2,210 |
| Jan 2, 2026 | 218.00 | 222.00 | 212.00 | 212.00 | 212.00 | -2.75% | 1,758 |
| Dec 30, 2025 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | - | 799 |
| Dec 29, 2025 | 208.00 | 218.00 | 208.00 | 218.00 | 218.00 | 4.81% | 883 |
| Dec 23, 2025 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | -2.80% | 966 |
| Dec 22, 2025 | 214.00 | 214.00 | 206.00 | 214.00 | 214.00 | -0.93% | 3,700 |
| Dec 19, 2025 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | -0.92% | 1,779 |
| Dec 18, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | 892 |
| Dec 17, 2025 | 222.00 | 226.00 | 220.00 | 220.00 | 220.00 | -1.79% | 3,297 |
| Dec 16, 2025 | 228.00 | 228.00 | 220.00 | 224.00 | 224.00 | -1.75% | 1,710 |
| Dec 15, 2025 | 220.00 | 228.00 | 220.00 | 228.00 | 228.00 | 3.64% | 1,230 |
| Dec 12, 2025 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.92% | 1,959 |
| Dec 11, 2025 | 218.00 | 220.00 | 218.00 | 218.00 | 218.00 | 0.93% | 2,587 |
| Dec 10, 2025 | 214.00 | 218.00 | 214.00 | 216.00 | 216.00 | 0.93% | 3,734 |
| Dec 9, 2025 | 210.00 | 216.00 | 208.00 | 214.00 | 214.00 | 1.90% | 1,593 |
| Dec 8, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.96% | 1,048 |
| Dec 5, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.97% | 696 |
| Dec 4, 2025 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | -1.90% | 4,182 |
| Dec 3, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 1.94% | 1,253 |
| Dec 2, 2025 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 201 |
| Dec 1, 2025 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.98% | 1,637 |
| Nov 28, 2025 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | - | 2,597 |
| Nov 27, 2025 | 199.00 | 208.00 | 197.00 | 204.00 | 204.00 | 2.51% | 6,023 |