Det Østasiatiske Kompagni A/S (CPH:OKEAC)
Denmark
· Delayed Price · Currency is DKK 8,200.00
+200.00 (2.50%)
At close: Dec 3, 2025
Det Østasiatiske Kompagni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 8,000.00 | 8,200.00 | 7,700.00 | 8,200.00 | 8,200.00 | 2.50% | 3 |
| Dec 2, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 3 |
| Dec 1, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 2.50% | 1 |
| Nov 28, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 1 |
| Nov 27, 2025 | 7,850.00 | 8,000.00 | 7,850.00 | 8,000.00 | 8,000.00 | - | 2 |
| Nov 26, 2025 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 2 |
| Nov 25, 2025 | 7,950.00 | 8,000.00 | 7,950.00 | 8,000.00 | 8,000.00 | - | 4 |
| Nov 21, 2025 | 7,800.00 | 8,000.00 | 7,350.00 | 8,000.00 | 8,000.00 | - | 14 |
| Nov 19, 2025 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 15 |
| Nov 14, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 13 |
| Nov 13, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 3 |
| Nov 12, 2025 | 8,050.00 | 8,050.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.62% | 17 |
| Nov 11, 2025 | 8,150.00 | 8,150.00 | 7,800.00 | 8,050.00 | 8,050.00 | -6.94% | 24 |
| Nov 7, 2025 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 3.59% | 1 |
| Nov 6, 2025 | 8,650.00 | 8,650.00 | 8,350.00 | 8,350.00 | 8,350.00 | - | 2 |
| Nov 5, 2025 | 8,350.00 | 8,350.00 | 8,300.00 | 8,350.00 | 8,350.00 | -4.57% | 5 |
| Nov 3, 2025 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | - | 1 |
| Oct 28, 2025 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | - | 1 |
| Oct 27, 2025 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | - | 1 |
| Oct 24, 2025 | 8,350.00 | 8,750.00 | 8,350.00 | 8,750.00 | 8,750.00 | 2.94% | 2 |
| Oct 23, 2025 | 7,900.00 | 8,500.00 | 7,900.00 | 8,500.00 | 8,500.00 | -3.95% | 2 |
| Oct 22, 2025 | 8,200.00 | 8,850.00 | 8,100.00 | 8,850.00 | 8,850.00 | 4.12% | 5 |
| Oct 21, 2025 | 8,350.00 | 8,500.00 | 8,350.00 | 8,500.00 | 8,500.00 | - | 13 |
| Oct 20, 2025 | 8,550.00 | 8,550.00 | 8,500.00 | 8,500.00 | 8,500.00 | -0.58% | 2 |
| Oct 17, 2025 | 8,500.00 | 8,550.00 | 8,500.00 | 8,550.00 | 8,550.00 | 0.59% | 3 |
| Oct 16, 2025 | 8,450.00 | 8,500.00 | 8,450.00 | 8,500.00 | 8,500.00 | -0.58% | 4 |
| Oct 15, 2025 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 1.79% | 1 |
| Oct 13, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 2.44% | 1 |
| Oct 10, 2025 | 8,100.00 | 8,450.00 | 8,100.00 | 8,200.00 | 8,200.00 | -2.38% | 5 |
| Oct 9, 2025 | 8,450.00 | 8,450.00 | 8,400.00 | 8,400.00 | 8,400.00 | -4.55% | 3 |
| Oct 6, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | -0.56% | 1 |
| Oct 3, 2025 | 8,600.00 | 8,850.00 | 8,550.00 | 8,850.00 | 8,850.00 | 1.14% | 7 |
| Sep 30, 2025 | 8,700.00 | 8,750.00 | 8,700.00 | 8,750.00 | 8,750.00 | 2.94% | 2 |
| Sep 29, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -3.41% | 2 |
| Sep 25, 2025 | 8,950.00 | 8,950.00 | 8,500.00 | 8,800.00 | 8,800.00 | -2.22% | 13 |
| Sep 24, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 1 |
| Sep 22, 2025 | 8,550.00 | 9,000.00 | 8,550.00 | 9,000.00 | 9,000.00 | -5.26% | 15 |
| Sep 19, 2025 | 9,000.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | 6.15% | 5 |
| Sep 18, 2025 | 8,850.00 | 8,950.00 | 8,850.00 | 8,950.00 | 8,950.00 | 0.56% | 2 |
| Sep 12, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 3 |
| Sep 11, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 23 |
| Sep 10, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 1 |
| Sep 9, 2025 | 9,000.00 | 9,000.00 | 8,550.00 | 8,900.00 | 8,900.00 | -1.11% | 8 |
| Sep 8, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.10% | 1 |
| Aug 26, 2025 | 8,900.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 1.11% | 2 |
| Aug 25, 2025 | 9,000.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | - | 7 |
| Aug 20, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 11 |
| Aug 14, 2025 | 9,000.00 | 9,000.00 | 8,750.00 | 9,000.00 | 9,000.00 | - | 5 |
| Aug 12, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 2 |
| Aug 8, 2025 | 8,850.00 | 9,000.00 | 8,850.00 | 9,000.00 | 9,000.00 | 0.56% | 2 |
| Aug 6, 2025 | 8,800.00 | 9,200.00 | 8,750.00 | 8,950.00 | 8,950.00 | -1.65% | 9 |
| Aug 4, 2025 | 9,200.00 | 9,200.00 | 8,600.00 | 9,100.00 | 9,100.00 | -0.55% | 8 |
| Jul 31, 2025 | 8,900.00 | 9,150.00 | 8,900.00 | 9,150.00 | 9,150.00 | - | 3 |
| Jul 30, 2025 | 8,500.00 | 9,150.00 | 8,500.00 | 9,150.00 | 9,150.00 | - | 2 |
| Jul 29, 2025 | 8,600.00 | 9,150.00 | 8,600.00 | 9,150.00 | 9,150.00 | -0.54% | 3 |
| Jul 22, 2025 | 8,750.00 | 9,200.00 | 8,750.00 | 9,200.00 | 9,200.00 | - | 4 |
| Jul 15, 2025 | 9,150.00 | 9,200.00 | 9,150.00 | 9,200.00 | 9,200.00 | -1.08% | 4 |
| Jul 14, 2025 | 9,350.00 | 9,350.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 2 |
| Jul 11, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 2 |
| Jul 9, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.53% | 1 |
| Jul 8, 2025 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | - | 1 |
| Jul 3, 2025 | 9,300.00 | 9,550.00 | 9,300.00 | 9,350.00 | 9,350.00 | -3.11% | 12 |
| Jun 30, 2025 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | - | 2 |
| Jun 27, 2025 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 3.76% | 4 |
| Jun 24, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.59% | 22 |
| Jun 23, 2025 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | - | 1 |
| Jun 17, 2025 | 9,200.00 | 9,450.00 | 9,200.00 | 9,450.00 | 9,450.00 | 3.28% | 5 |
| Jun 13, 2025 | 9,050.00 | 9,150.00 | 8,750.00 | 9,150.00 | 9,150.00 | -0.54% | 3 |
| Jun 10, 2025 | 9,050.00 | 9,200.00 | 9,050.00 | 9,200.00 | 9,200.00 | 1.66% | 5 |
| Jun 6, 2025 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | - | 1 |
| Jun 4, 2025 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | -4.74% | 1 |