Det Østasiatiske Kompagni A/S (CPH:OKEAC)
Denmark
· Delayed Price · Currency is DKK 7,300.00
0.00 (0.00%)
Mar 6, 2026, 9:19 AM CET
Det Østasiatiske Kompagni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7,200.00 | 7,300.00 | 6,700.00 | 7,300.00 | 7,300.00 | 0.69% | 6 |
| Mar 4, 2026 | 7,150.00 | 7,250.00 | 6,800.00 | 7,250.00 | 7,250.00 | 5.84% | 3 |
| Mar 2, 2026 | 6,400.00 | 6,850.00 | 6,400.00 | 6,850.00 | 6,850.00 | - | 7 |
| Feb 27, 2026 | 6,800.00 | 6,850.00 | 6,750.00 | 6,850.00 | 6,850.00 | 0.74% | 8 |
| Feb 26, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 1 |
| Feb 25, 2026 | 6,800.00 | 6,800.00 | 6,550.00 | 6,800.00 | 6,800.00 | -2.16% | 8 |
| Feb 16, 2026 | 6,950.00 | 7,200.00 | 6,950.00 | 6,950.00 | 6,950.00 | -0.71% | 7 |
| Feb 12, 2026 | 6,950.00 | 7,000.00 | 6,750.00 | 7,000.00 | 7,000.00 | - | 23 |
| Feb 6, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 1 |
| Feb 4, 2026 | 6,700.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | - | 13 |
| Jan 30, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.72% | 2 |
| Jan 27, 2026 | 6,950.00 | 6,950.00 | 6,700.00 | 6,950.00 | 6,950.00 | - | 3 |
| Jan 26, 2026 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | - | 8 |
| Jan 23, 2026 | 6,550.00 | 6,950.00 | 6,550.00 | 6,950.00 | 6,950.00 | - | 3 |
| Jan 22, 2026 | 6,900.00 | 6,950.00 | 6,700.00 | 6,950.00 | 6,950.00 | 0.72% | 34 |
| Jan 20, 2026 | 6,900.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 1.47% | 15 |
| Jan 19, 2026 | 6,750.00 | 6,950.00 | 6,350.00 | 6,800.00 | 6,800.00 | - | 64 |
| Jan 15, 2026 | 6,550.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 0.74% | 34 |
| Jan 14, 2026 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 0.75% | 4 |
| Jan 13, 2026 | 7,000.00 | 7,000.00 | 6,450.00 | 6,700.00 | 6,700.00 | -4.29% | 55 |
| Jan 12, 2026 | 7,050.00 | 7,050.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.71% | 4 |
| Jan 9, 2026 | 7,600.00 | 7,600.00 | 7,050.00 | 7,050.00 | 7,050.00 | -6.00% | 20 |
| Jan 8, 2026 | 7,700.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1.35% | 6 |
| Jan 7, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 2.78% | 1 |
| Jan 6, 2026 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 9 |
| Jan 5, 2026 | 7,100.00 | 7,200.00 | 7,050.00 | 7,200.00 | 7,200.00 | 2.86% | 19 |
| Jan 2, 2026 | 6,900.00 | 7,250.00 | 6,750.00 | 7,000.00 | 7,000.00 | 0.72% | 39 |
| Dec 30, 2025 | 7,250.00 | 7,300.00 | 6,700.00 | 6,950.00 | 6,950.00 | -4.14% | 30 |
| Dec 29, 2025 | 6,650.00 | 7,250.00 | 6,650.00 | 7,250.00 | 7,250.00 | -0.68% | 14 |
| Dec 23, 2025 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 1 |
| Dec 22, 2025 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 1 |
| Dec 19, 2025 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 1 |
| Dec 18, 2025 | 7,300.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | - | 14 |
| Dec 17, 2025 | 7,750.00 | 7,750.00 | 7,250.00 | 7,300.00 | 7,300.00 | -5.81% | 22 |
| Dec 16, 2025 | 7,450.00 | 7,750.00 | 7,450.00 | 7,750.00 | 7,750.00 | -3.13% | 3 |
| Dec 15, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 1 |
| Dec 12, 2025 | 8,000.00 | 8,000.00 | 7,600.00 | 8,000.00 | 8,000.00 | -0.62% | 4 |
| Dec 11, 2025 | 8,000.00 | 8,050.00 | 7,750.00 | 8,050.00 | 8,050.00 | 0.63% | 12 |
| Dec 10, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 1 |
| Dec 9, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 1 |
| Dec 8, 2025 | 8,050.00 | 8,050.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 3 |
| 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 |