Register for streaming realtime charts, analysis tools, and prices.
GBPDKK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 8.6755 | 0.01 | 0.10% | 8.6656 | 8.6809 | 8.6626 | 0 |
| May 09 2024 | 8.66645 | -0.01 | -0.06% | 8.6719 | 8.68235 | 8.6496 | 0 |
| May 08 2024 | 8.6719 | 0.00 | -0.02% | 8.674 | 8.6776 | 8.6514 | 0 |
| May 07 2024 | 8.67375 | -0.03 | -0.30% | 8.7003 | 8.6989 | 8.6715 | 0 |
| May 06 2024 | 8.6995 | 0.00 | 0.06% | 8.6942 | 8.7165 | 8.6914 | 0 |
| May 05 2024 | 8.6947 | 0.00 | -0.01% | 8.6956 | 8.70045 | 8.69025 | 0 |
| May 04 2024 | 8.6956 | 0.00 | 0.00% | 8.6956 | 8.6956 | 8.6956 | 0 |
| May 03 2024 | 8.6956 | -0.02 | -0.23% | 8.7157 | 8.72365 | 8.6822 | 0 |
| May 02 2024 | 8.716 | -0.01 | -0.11% | 8.7237 | 8.72875 | 8.7056 | 0 |
| May 01 2024 | 8.7252 | -0.01 | -0.09% | 8.7331 | 8.7366 | 8.712 | 0 |
| Apr 30 2024 | 8.7333 | -0.01 | -0.09% | 8.74125 | 8.74125 | 8.71665 | 0 |
| Apr 29 2024 | 8.74085 | 0.03 | 0.31% | 8.71455 | 8.7482 | 8.71245 | 0 |
| Apr 28 2024 | 8.71415 | 0.00 | 0.02% | 8.7122 | 8.72175 | 8.699 | 0 |
| Apr 27 2024 | 8.7122 | 0.00 | 0.00% | 8.7122 | 8.7122 | 8.7122 | 0 |
| Apr 26 2024 | 8.7122 | 0.02 | 0.19% | 8.6954 | 8.7153 | 8.6877 | 0 |
| Apr 25 2024 | 8.6954 | 0.01 | 0.12% | 8.68495 | 8.70885 | 8.6816 | 0 |
| Apr 24 2024 | 8.6849 | 0.01 | 0.07% | 8.67965 | 8.6925 | 8.671 | 0 |
| Apr 23 2024 | 8.67895 | 0.03 | 0.35% | 8.6489 | 8.6854 | 8.6238 | 0 |
| Apr 22 2024 | 8.6488 | -0.01 | -0.15% | 8.6633 | 8.667 | 8.63135 | 0 |
| Apr 21 2024 | 8.6622 | 0.00 | 0.00% | 8.6622 | 8.6622 | 8.6622 | 0 |
| Apr 20 2024 | 8.6622 | 0.00 | 0.00% | 8.6622 | 8.6622 | 8.6622 | 0 |
| Apr 19 2024 | 8.6622 | -0.06 | -0.63% | 8.7176 | 8.7227 | 8.659 | 0 |
| Apr 18 2024 | 8.7174 | 0.01 | 0.10% | 8.7087 | 8.7295 | 8.70445 | 0 |
| Apr 17 2024 | 8.7087 | -0.02 | -0.27% | 8.7324 | 8.7563 | 8.7012 | 0 |
| Apr 16 2024 | 8.7322 | -0.01 | -0.08% | 8.7394 | 8.749 | 8.7263 | 0 |
| Apr 15 2024 | 8.73915 | 0.01 | 0.14% | 8.7307 | 8.74905 | 8.72455 | 0 |
| Apr 14 2024 | 8.7271 | 0.00 | 0.00% | 8.7271 | 8.7271 | 8.7271 | 0 |
| Apr 13 2024 | 8.7271 | 0.00 | 0.00% | 8.7271 | 8.7271 | 8.7271 | 0 |
| Apr 12 2024 | 8.7271 | 0.00 | -0.04% | 8.73105 | 8.74805 | 8.7194 | 0 |
| Apr 11 2024 | 8.7305 | 0.02 | 0.28% | 8.70625 | 8.7332 | 8.7082 | 0 |
| Apr 10 2024 | 8.70625 | 0.00 | -0.02% | 8.7081 | 8.7327 | 8.70075 | 0 |
| Apr 09 2024 | 8.70815 | 0.02 | 0.19% | 8.6911 | 8.71315 | 8.6905 | 0 |
| Apr 08 2024 | 8.6914 | 0.00 | -0.03% | 8.6937 | 8.69965 | 8.68875 | 0 |
| Apr 07 2024 | 8.69405 | 0.00 | -0.04% | 8.6977 | 8.6977 | 8.67685 | 0 |
| Apr 06 2024 | 8.6977 | 0.00 | 0.00% | 8.6977 | 8.6977 | 8.6977 | 0 |
| Apr 05 2024 | 8.6977 | 0.00 | -0.03% | 8.70065 | 8.7011 | 8.6768 | 0 |
| Apr 04 2024 | 8.7005 | -0.01 | -0.08% | 8.7076 | 8.70875 | 8.69235 | 0 |
| Apr 03 2024 | 8.70745 | 0.00 | -0.04% | 8.7104 | 8.71675 | 8.69 | 0 |
| Apr 02 2024 | 8.7107 | 0.00 | -0.06% | 8.7155 | 8.73325 | 8.6967 | 0 |
| Apr 01 2024 | 8.71555 | -0.02 | -0.20% | 8.733 | 8.7347 | 8.70985 | 0 |
| Mar 31 2024 | 8.7329 | 0.01 | 0.08% | 8.7262 | 8.7381 | 8.7239 | 0 |
| Mar 30 2024 | 8.7262 | 0.00 | 0.00% | 8.7262 | 8.7262 | 8.7262 | 0 |
| Mar 29 2024 | 8.7262 | 0.00 | 0.02% | 8.7238 | 8.7441 | 8.714 | 0 |
| Mar 28 2024 | 8.7248 | 0.02 | 0.26% | 8.7029 | 8.73435 | 8.7012 | 0 |
| Mar 27 2024 | 8.70255 | 0.01 | 0.07% | 8.6956 | 8.7083 | 8.6885 | 0 |
| Mar 26 2024 | 8.6963 | 0.00 | 0.02% | 8.6952 | 8.704 | 8.68235 | 0 |
| Mar 25 2024 | 8.6947 | 0.00 | 0.01% | 8.6937 | 8.7074 | 8.6854 | 0 |
| Mar 24 2024 | 8.6942 | 0.00 | -0.03% | 8.6972 | 8.69905 | 8.68545 | 0 |
| Mar 23 2024 | 8.6972 | 0.00 | 0.00% | 8.6972 | 8.6972 | 8.6972 | 0 |
| Mar 22 2024 | 8.6972 | 0.00 | 0.05% | 8.6925 | 8.70435 | 8.6694 | 0 |
| Mar 21 2024 | 8.693 | -0.03 | -0.38% | 8.7278 | 8.74755 | 8.6887 | 0 |
| Mar 20 2024 | 8.72645 | -0.01 | -0.06% | 8.7324 | 8.737 | 8.71355 | 0 |
| Mar 19 2024 | 8.7316 | 0.00 | 0.04% | 8.7283 | 8.7404 | 8.71535 | 0 |
| Mar 18 2024 | 8.7279 | 0.00 | 0.05% | 8.7229 | 8.733 | 8.707 | 0 |
| Mar 17 2024 | 8.7235 | 0.00 | 0.00% | 8.7235 | 8.7235 | 8.7235 | 0 |
| Mar 16 2024 | 8.7235 | 0.00 | 0.00% | 8.7235 | 8.7235 | 8.7235 | 0 |
| Mar 15 2024 | 8.7235 | -0.01 | -0.09% | 8.7315 | 8.73515 | 8.7147 | 0 |
| Mar 14 2024 | 8.73145 | 0.02 | 0.18% | 8.71505 | 8.742 | 8.7108 | 0 |
| Mar 13 2024 | 8.7155 | -0.02 | -0.18% | 8.7312 | 8.7324 | 8.7093 | 0 |
| Mar 12 2024 | 8.73115 | -0.01 | -0.15% | 8.7434 | 8.7416 | 8.7163 | 0 |
| Mar 11 2024 | 8.7443 | -0.01 | -0.15% | 8.7582 | 8.76 | 8.7312 | 0 |
| Mar 10 2024 | 8.7576 | -0.01 | -0.06% | 8.7626 | 8.76895 | 8.74735 | 0 |
| Mar 09 2024 | 8.7626 | 0.00 | 0.00% | 8.7626 | 8.7626 | 8.7626 | 0 |
| Mar 08 2024 | 8.7626 | 0.04 | 0.45% | 8.7224 | 8.76515 | 8.7197 | 0 |
| Mar 07 2024 | 8.723 | 0.01 | 0.14% | 8.71135 | 8.747 | 8.70695 | 0 |
| Mar 06 2024 | 8.7107 | -0.01 | -0.15% | 8.7239 | 8.7273 | 8.70315 | 0 |
| Mar 05 2024 | 8.7236 | 0.01 | 0.11% | 8.7147 | 8.7346 | 8.7069 | 0 |
| Mar 04 2024 | 8.7141 | 0.01 | 0.10% | 8.7047 | 8.72 | 8.695 | 0 |
| Mar 03 2024 | 8.7057 | 0.00 | 0.00% | 8.7057 | 8.7057 | 8.7057 | 0 |
| Mar 02 2024 | 8.7057 | 0.00 | 0.00% | 8.7057 | 8.7057 | 8.7057 | 0 |
| Mar 01 2024 | 8.7057 | 0.00 | -0.05% | 8.7102 | 8.714 | 8.6881 | 0 |
| Feb 29 2024 | 8.71005 | 0.00 | 0.04% | 8.7075 | 8.71735 | 8.6945 | 0 |
| Feb 28 2024 | 8.70695 | -0.01 | -0.14% | 8.7191 | 8.7224 | 8.6992 | 0 |
| Feb 27 2024 | 8.71875 | 0.00 | 0.05% | 8.71385 | 8.72095 | 8.70145 | 0 |
| Feb 26 2024 | 8.7146 | -0.02 | -0.18% | 8.73035 | 8.7278 | 8.7064 | 0 |
| Feb 25 2024 | 8.73055 | 0.00 | 0.03% | 8.7279 | 8.7387 | 8.7215 | 0 |
| Feb 24 2024 | 8.7279 | 0.00 | 0.00% | 8.7279 | 8.7279 | 8.7279 | 0 |
| Feb 23 2024 | 8.7279 | 0.01 | 0.09% | 8.7188 | 8.74055 | 8.7159 | 0 |
| Feb 22 2024 | 8.72005 | 0.01 | 0.16% | 8.7065 | 8.72375 | 8.6932 | 0 |
| Feb 21 2024 | 8.70635 | 0.00 | 0.00% | 8.7062 | 8.716 | 8.6959 | 0 |
| Feb 20 2024 | 8.7064 | 0.00 | -0.01% | 8.7075 | 8.72255 | 8.68985 | 0 |
| Feb 19 2024 | 8.7076 | -0.01 | -0.11% | 8.7183 | 8.732 | 8.7024 | 0 |
| Feb 18 2024 | 8.7175 | 0.00 | 0.01% | 8.7165 | 8.72885 | 8.70985 | 0 |
| Feb 17 2024 | 8.7165 | 0.00 | 0.00% | 8.7165 | 8.7165 | 8.7165 | 0 |
| Feb 16 2024 | 8.7165 | 0.00 | -0.02% | 8.7184 | 8.7322 | 8.70305 | 0 |
| Feb 15 2024 | 8.7182 | -0.01 | -0.14% | 8.7293 | 8.7331 | 8.69775 | 0 |
| Feb 14 2024 | 8.73 | -0.03 | -0.39% | 8.7639 | 8.7768 | 8.7179 | 0 |
| Feb 13 2024 | 8.76415 | 0.03 | 0.31% | 8.7374 | 8.7721 | 8.7317 | 0 |
| Feb 12 2024 | 8.7371 | 0.01 | 0.14% | 8.7248 | 8.7405 | 8.7235 | 0 |
| Feb 11 2024 | 8.72475 | 0.00 | -0.06% | 8.7297 | 8.7376 | 8.724 | 0 |
| Feb 10 2024 | 8.7297 | 0.00 | 0.00% | 8.7297 | 8.7297 | 8.7297 | 0 |
