EgnsINVEST Ejendomme Tyskland A/S (CPH:EGNETY)
Denmark
· Delayed Price · Currency is DKK 173.00
-1.00 (-0.57%)
At close: Dec 5, 2025
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 |