Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USDDKK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 6.8934 | 0.02 | 0.29% | 6.8739 | 6.89781 | 6.86822 | 0 |
| May 21 2024 | 6.87372 | 0.00 | 0.05% | 6.8699 | 6.88166 | 6.86134 | 0 |
| May 20 2024 | 6.86997 | 0.01 | 0.11% | 6.86225 | 6.87368 | 6.85455 | 0 |
| May 19 2024 | 6.8623 | 0.00 | -0.03% | 6.8646 | 6.8659 | 6.8612 | 0 |
| May 18 2024 | 6.8646 | 0.00 | 0.00% | 6.8646 | 6.8646 | 6.8646 | 0 |
| May 17 2024 | 6.8646 | 0.00 | -0.01% | 6.8644 | 6.8858 | 6.85877 | 0 |
| May 16 2024 | 6.86511 | 0.01 | 0.20% | 6.85222 | 6.8731 | 6.8526 | 0 |
| May 15 2024 | 6.85159 | -0.05 | -0.69% | 6.8997 | 6.8951 | 6.851 | 0 |
| May 14 2024 | 6.89904 | -0.01 | -0.19% | 6.91276 | 6.92938 | 6.8917 | 0 |
| May 13 2024 | 6.912 | -0.01 | -0.21% | 6.9259 | 6.9275 | 6.9035 | 0 |
| May 12 2024 | 6.9265 | 0.00 | 0.02% | 6.925 | 6.9265 | 6.92314 | 0 |
| May 11 2024 | 6.925 | 0.00 | 0.00% | 6.925 | 6.925 | 6.925 | 0 |
| May 10 2024 | 6.925 | 0.01 | 0.09% | 6.91873 | 6.93357 | 6.9144 | 0 |
| May 09 2024 | 6.9189 | -0.02 | -0.32% | 6.9408 | 6.95533 | 6.9146 | 0 |
| May 08 2024 | 6.94114 | 0.00 | 0.05% | 6.93788 | 6.9482 | 6.93348 | 0 |
| May 07 2024 | 6.93801 | 0.01 | 0.16% | 6.9267 | 6.9404 | 6.91423 | 0 |
| May 06 2024 | 6.927 | -0.01 | -0.09% | 6.93289 | 6.93293 | 6.9122 | 0 |
| May 05 2024 | 6.9331 | 0.00 | 0.05% | 6.9299 | 6.93342 | 6.92744 | 0 |
| May 04 2024 | 6.9299 | 0.00 | 0.00% | 6.9299 | 6.9299 | 6.9299 | 0 |
| May 03 2024 | 6.9299 | -0.02 | -0.30% | 6.95063 | 6.9546 | 6.89823 | 0 |
| May 02 2024 | 6.9508 | -0.01 | -0.11% | 6.9596 | 6.987 | 6.9499 | 0 |
| May 01 2024 | 6.95866 | -0.03 | -0.49% | 6.99242 | 7.0033 | 6.9497 | 0 |
| Apr 30 2024 | 6.9927 | 0.03 | 0.47% | 6.9599 | 6.994 | 6.9477 | 0 |
| Apr 29 2024 | 6.95985 | -0.01 | -0.09% | 6.966 | 6.9767 | 6.94853 | 0 |
| Apr 28 2024 | 6.96643 | 0.00 | -0.06% | 6.9708 | 6.97355 | 6.9661 | 0 |
| Apr 27 2024 | 6.9708 | 0.00 | 0.00% | 6.9708 | 6.9708 | 6.9708 | 0 |
| Apr 26 2024 | 6.9708 | 0.02 | 0.28% | 6.95254 | 6.98671 | 6.9358 | 0 |
| Apr 25 2024 | 6.9516 | -0.02 | -0.28% | 6.97011 | 6.98441 | 6.94407 | 0 |
| Apr 24 2024 | 6.9708 | 0.00 | 0.02% | 6.96952 | 6.9838 | 6.96563 | 0 |
| Apr 23 2024 | 6.9694 | -0.03 | -0.48% | 7.00313 | 7.01305 | 6.96417 | 0 |
| Apr 22 2024 | 7.0031 | 0.00 | 0.02% | 6.99962 | 7.0231 | 6.9929 | 0 |
| Apr 21 2024 | 7.0018 | 0.00 | 0.00% | 7.0018 | 7.0018 | 7.0018 | 0 |
| Apr 20 2024 | 7.0018 | 0.00 | 0.00% | 7.0018 | 7.0018 | 7.0018 | 0 |
| Apr 19 2024 | 7.0018 | -0.01 | -0.11% | 7.01089 | 7.02096 | 6.98889 | 0 |
| Apr 18 2024 | 7.00963 | 0.02 | 0.24% | 6.99271 | 7.01165 | 6.9793 | 0 |
| Apr 17 2024 | 6.993 | -0.03 | -0.46% | 7.02474 | 7.03466 | 6.9866 | 0 |
| Apr 16 2024 | 7.0251 | 0.00 | 0.06% | 7.02175 | 7.03827 | 7.00336 | 0 |
| Apr 15 2024 | 7.02109 | 0.01 | 0.16% | 7.00596 | 7.0247 | 6.9952 | 0 |
| Apr 14 2024 | 7.0102 | 0.00 | 0.00% | 7.0102 | 7.0102 | 7.0102 | 0 |
| Apr 13 2024 | 7.0102 | 0.00 | 0.00% | 7.0102 | 7.0102 | 7.0102 | 0 |
| Apr 12 2024 | 7.0102 | 0.06 | 0.80% | 6.95469 | 7.02306 | 6.96048 | 0 |
| Apr 11 2024 | 6.9543 | 0.01 | 0.14% | 6.9453 | 6.97145 | 6.93472 | 0 |
| Apr 10 2024 | 6.94468 | 0.08 | 1.10% | 6.86911 | 6.953 | 6.8647 | 0 |
| Apr 09 2024 | 6.8691 | 0.00 | 0.03% | 6.86638 | 6.8765 | 6.8526 | 0 |
| Apr 08 2024 | 6.86681 | -0.02 | -0.29% | 6.88672 | 6.89266 | 6.8656 | 0 |
| Apr 07 2024 | 6.8865 | 0.00 | 0.06% | 6.8824 | 6.88841 | 6.87845 | 0 |
| Apr 06 2024 | 6.8824 | 0.00 | 0.00% | 6.8824 | 6.8824 | 6.8824 | 0 |
| Apr 05 2024 | 6.8824 | 0.00 | -0.01% | 6.88379 | 6.91147 | 6.8759 | 0 |
| Apr 04 2024 | 6.8832 | 0.00 | 0.02% | 6.88232 | 6.88648 | 6.8579 | 0 |
| Apr 03 2024 | 6.8821 | -0.04 | -0.64% | 6.92624 | 6.929 | 6.88044 | 0 |
| Apr 02 2024 | 6.92621 | -0.02 | -0.30% | 6.94686 | 6.95532 | 6.91893 | 0 |
| Apr 01 2024 | 6.94681 | 0.04 | 0.52% | 6.91036 | 6.9508 | 6.91149 | 0 |
| Mar 31 2024 | 6.91071 | 0.00 | -0.01% | 6.9125 | 6.91517 | 6.90808 | 0 |
| Mar 30 2024 | 6.9113 | 0.00 | 0.00% | 6.9113 | 6.9125 | 6.9113 | 0 |
| Mar 29 2024 | 6.9113 | 0.00 | 0.00% | 6.9115 | 6.9265 | 6.9032 | 0 |
| Mar 28 2024 | 6.9112 | 0.01 | 0.20% | 6.8972 | 6.9212 | 6.88765 | 0 |
| Mar 27 2024 | 6.89764 | 0.01 | 0.16% | 6.88628 | 6.8993 | 6.88149 | 0 |
| Mar 26 2024 | 6.8866 | 0.01 | 0.09% | 6.88079 | 6.8898 | 6.864 | 0 |
| Mar 25 2024 | 6.8802 | -0.02 | -0.30% | 6.90113 | 6.90125 | 6.87857 | 0 |
| Mar 24 2024 | 6.90114 | 0.00 | 0.00% | 6.9009 | 6.90204 | 6.89923 | 0 |
| Mar 23 2024 | 6.9009 | 0.00 | 0.00% | 6.9009 | 6.9009 | 6.9009 | 0 |
| Mar 22 2024 | 6.9009 | 0.03 | 0.51% | 6.8659 | 6.9046 | 6.87894 | 0 |
| Mar 21 2024 | 6.8662 | 0.05 | 0.70% | 6.8205 | 6.8704 | 6.8152 | 0 |
| Mar 20 2024 | 6.8185 | -0.05 | -0.68% | 6.86577 | 6.8819 | 6.81844 | 0 |
| Mar 19 2024 | 6.86509 | 0.01 | 0.10% | 6.85808 | 6.88251 | 6.85859 | 0 |
| Mar 18 2024 | 6.85803 | 0.01 | 0.14% | 6.85144 | 6.86245 | 6.8378 | 0 |
| Mar 17 2024 | 6.8486 | 0.00 | 0.00% | 6.8486 | 6.8486 | 6.8486 | 0 |
| Mar 16 2024 | 6.8486 | 0.00 | 0.00% | 6.8486 | 6.8486 | 6.8486 | 0 |
| Mar 15 2024 | 6.8486 | 0.00 | -0.03% | 6.8504 | 6.8575 | 6.8416 | 0 |
| Mar 14 2024 | 6.85073 | 0.04 | 0.63% | 6.8079 | 6.85325 | 6.81315 | 0 |
| Mar 13 2024 | 6.8081 | -0.02 | -0.23% | 6.8242 | 6.8285 | 6.8013 | 0 |
| Mar 12 2024 | 6.82366 | 0.00 | 0.04% | 6.821 | 6.8398 | 6.81409 | 0 |
| Mar 11 2024 | 6.82093 | 0.01 | 0.12% | 6.81273 | 6.8313 | 6.8091 | 0 |
| Mar 10 2024 | 6.81277 | 0.00 | -0.02% | 6.8144 | 6.81678 | 6.81214 | 0 |
| Mar 09 2024 | 6.8144 | 0.00 | 0.00% | 6.8144 | 6.8144 | 6.8144 | 0 |
| Mar 08 2024 | 6.8144 | 0.01 | 0.10% | 6.8072 | 6.82761 | 6.78868 | 0 |
| Mar 07 2024 | 6.80793 | -0.03 | -0.47% | 6.83981 | 6.85959 | 6.8072 | 0 |
| Mar 06 2024 | 6.8401 | -0.03 | -0.38% | 6.86654 | 6.86914 | 6.82907 | 0 |
| Mar 05 2024 | 6.8665 | 0.00 | -0.01% | 6.86754 | 6.87587 | 6.8537 | 0 |
| Mar 04 2024 | 6.86696 | -0.01 | -0.15% | 6.87533 | 6.878 | 6.85917 | 0 |
| Mar 03 2024 | 6.8771 | 0.00 | 0.00% | 6.8771 | 6.8771 | 6.8771 | 0 |
| Mar 02 2024 | 6.8771 | 0.00 | 0.00% | 6.8771 | 6.8771 | 6.8771 | 0 |
| Mar 01 2024 | 6.8771 | -0.02 | -0.32% | 6.89809 | 6.9032 | 6.8737 | 0 |
| Feb 29 2024 | 6.89908 | 0.02 | 0.31% | 6.87729 | 6.90417 | 6.86598 | 0 |
| Feb 28 2024 | 6.87757 | 0.00 | 0.03% | 6.8758 | 6.9042 | 6.87238 | 0 |
| Feb 27 2024 | 6.87549 | 0.01 | 0.08% | 6.8701 | 6.8812 | 6.8602 | 0 |
| Feb 26 2024 | 6.87007 | -0.02 | -0.28% | 6.89 | 6.8903 | 6.86399 | 0 |
| Feb 25 2024 | 6.88962 | 0.00 | 0.01% | 6.88885 | 6.89029 | 6.88088 | 0 |
| Feb 24 2024 | 6.88885 | 0.00 | 0.00% | 6.88885 | 6.88885 | 6.88885 | 0 |
| Feb 23 2024 | 6.88885 | 0.00 | 0.04% | 6.8859 | 6.89414 | 6.8769 | 0 |
