DKKSEK: Danish Krone / Swedish Krona Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.3775
CLOSE 1.3777
Low
LOW 1.3096
High
HIGH 1.4387
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1.3209 | 1.3248 | 1.3206 | 1.3233 |
| 01/02/2018 | 1.3233 | 1.3245 | 1.3186 | 1.32 |
| 01/03/2018 | 1.3199 | 1.3208 | 1.3171 | 1.318 |
| 01/04/2018 | 1.3179 | 1.3212 | 1.3143 | 1.317 |
| 01/07/2018 | 1.3168 | 1.3206 | 1.3155 | 1.3178 |
| 01/08/2018 | 1.318 | 1.3216 | 1.3169 | 1.3192 |
| 01/09/2018 | 1.3193 | 1.3207 | 1.3101 | 1.3152 |
| 01/10/2018 | 1.3152 | 1.3192 | 1.3127 | 1.3144 |
| 01/11/2018 | 1.3146 | 1.3221 | 1.3125 | 1.3165 |
| 01/14/2018 | 1.3174 | 1.3235 | 1.3165 | 1.3195 |
| 01/15/2018 | 1.3195 | 1.3222 | 1.318 | 1.3188 |
| 01/23/2018 | 1.3214 | 1.322 | 1.3191 | 1.3208 |
| 01/24/2018 | 1.3207 | 1.3218 | 1.3167 | 1.3195 |
| 01/25/2018 | 1.3194 | 1.3201 | 1.3124 | 1.3139 |
| 01/28/2018 | 1.3131 | 1.3156 | 1.31 | 1.3124 |
| 01/29/2018 | 1.3122 | 1.3165 | 1.3116 | 1.315 |
| 01/30/2018 | 1.315 | 1.3158 | 1.3096 | 1.3147 |
| 01/31/2018 | 1.3146 | 1.3195 | 1.3138 | 1.3182 |
| 02/01/2018 | 1.3183 | 1.3239 | 1.3171 | 1.3235 |
| 02/04/2018 | 1.3224 | 1.3271 | 1.3202 | 1.3255 |
| 02/05/2018 | 1.3255 | 1.3285 | 1.3223 | 1.3226 |
| 02/06/2018 | 1.3226 | 1.3301 | 1.3216 | 1.33 |
| 02/07/2018 | 1.3302 | 1.3391 | 1.328 | 1.3366 |
| 02/08/2018 | 1.3365 | 1.3438 | 1.3302 | 1.3317 |
| 02/11/2018 | 1.3331 | 1.3346 | 1.3305 | 1.3309 |
| 02/12/2018 | 1.3309 | 1.3357 | 1.3298 | 1.3308 |
| 02/13/2018 | 1.3308 | 1.3382 | 1.3257 | 1.329 |
| 02/14/2018 | 1.329 | 1.3357 | 1.3278 | 1.3313 |
| 02/15/2018 | 1.3312 | 1.3329 | 1.3264 | 1.3273 |
| 02/18/2018 | 1.3273 | 1.3318 | 1.326 | 1.3304 |
| 02/19/2018 | 1.3303 | 1.342 | 1.3289 | 1.342 |
| 02/20/2018 | 1.3418 | 1.3422 | 1.3377 | 1.339 |
| 02/21/2018 | 1.3393 | 1.3455 | 1.339 | 1.344 |
| 02/22/2018 | 1.3442 | 1.3518 | 1.3425 | 1.3497 |
| 02/25/2018 | 1.3499 | 1.3508 | 1.3455 | 1.348 |
| 02/26/2018 | 1.3484 | 1.3557 | 1.3478 | 1.3523 |
| 02/27/2018 | 1.3525 | 1.3609 | 1.3505 | 1.358 |
| 02/28/2018 | 1.3579 | 1.3593 | 1.3541 | 1.3589 |
| 03/01/2018 | 1.3587 | 1.3694 | 1.3581 | 1.3653 |
| 03/04/2018 | 1.3656 | 1.3684 | 1.3618 | 1.3677 |
| 03/05/2018 | 1.3677 | 1.3704 | 1.3664 | 1.3668 |
| 03/06/2018 | 1.3668 | 1.3754 | 1.3648 | 1.3711 |
| 03/07/2018 | 1.3712 | 1.3735 | 1.3655 | 1.3665 |
| 03/08/2018 | 1.3667 | 1.3673 | 1.3609 | 1.3616 |
| 03/11/2018 | 1.3622 | 1.3651 | 1.3606 | 1.365 |
| 03/12/2018 | 1.3648 | 1.3672 | 1.3607 | 1.3669 |
| 03/13/2018 | 1.3667 | 1.3672 | 1.3566 | 1.3587 |
| 03/14/2018 | 1.3585 | 1.3598 | 1.3505 | 1.3511 |
| 03/15/2018 | 1.3529 | 1.3551 | 1.3499 | 1.3519 |
| 03/18/2018 | 1.3513 | 1.3558 | 1.3511 | 1.3529 |
| 03/19/2018 | 1.3528 | 1.3545 | 1.3494 | 1.3512 |
| 03/20/2018 | 1.3515 | 1.3578 | 1.3502 | 1.3554 |
| 03/21/2018 | 1.3551 | 1.3653 | 1.3548 | 1.3637 |
| 03/22/2018 | 1.3634 | 1.3713 | 1.361 | 1.3676 |
| 03/25/2018 | 1.3667 | 1.3705 | 1.3633 | 1.3688 |
| 03/26/2018 | 1.3696 | 1.3728 | 1.3676 | 1.37 |
| 03/27/2018 | 1.3689 | 1.3821 | 1.3689 | 1.3794 |
| 03/28/2018 | 1.3793 | 1.3858 | 1.3771 | 1.3793 |
| 03/29/2018 | 1.3796 | 1.3811 | 1.3777 | 1.3793 |
| 04/01/2018 | 1.3793 | 1.3877 | 1.3774 | 1.3858 |
| 04/02/2018 | 1.3858 | 1.3892 | 1.3787 | 1.3829 |
| 04/03/2018 | 1.3822 | 1.3892 | 1.3804 | 1.3846 |
| 04/04/2018 | 1.3849 | 1.3869 | 1.3813 | 1.3836 |
| 04/05/2018 | 1.3837 | 1.3876 | 1.381 | 1.3842 |
| 04/08/2018 | 1.3834 | 1.3844 | 1.3801 | 1.3829 |
| 04/09/2018 | 1.3838 | 1.3846 | 1.3768 | 1.3773 |
| 04/10/2018 | 1.3777 | 1.3855 | 1.3773 | 1.3828 |
| 04/11/2018 | 1.3829 | 1.3966 | 1.3827 | 1.3917 |
| 04/12/2018 | 1.3916 | 1.4068 | 1.3912 | 1.4031 |
| 04/15/2018 | 1.4037 | 1.4061 | 1.3961 | 1.3992 |
| 04/16/2018 | 1.399 | 1.4026 | 1.3943 | 1.3957 |
| 04/17/2018 | 1.3955 | 1.3978 | 1.3935 | 1.3963 |
| 04/18/2018 | 1.3964 | 1.3972 | 1.3909 | 1.3931 |
| 04/19/2018 | 1.3937 | 1.3952 | 1.3919 | 1.3936 |
| 04/22/2018 | 1.3925 | 1.3971 | 1.3923 | 1.3965 |
| 04/23/2018 | 1.3966 | 1.3991 | 1.3926 | 1.3971 |
| 04/24/2018 | 1.3972 | 1.4011 | 1.3968 | 1.3978 |
| 04/25/2018 | 1.3979 | 1.4125 | 1.3945 | 1.4075 |
| 04/26/2018 | 1.4069 | 1.4157 | 1.4055 | 1.41 |
| 04/29/2018 | 1.4097 | 1.422 | 1.408 | 1.4179 |
| 04/30/2018 | 1.4185 | 1.4307 | 1.417 | 1.4255 |
| 05/01/2018 | 1.4249 | 1.4338 | 1.4216 | 1.4302 |
| 05/02/2018 | 1.4305 | 1.4356 | 1.4165 | 1.4184 |
| 05/03/2018 | 1.4183 | 1.4198 | 1.4103 | 1.4131 |
| 05/06/2018 | 1.4127 | 1.4189 | 1.4095 | 1.4141 |
| 05/07/2018 | 1.4141 | 1.4159 | 1.4014 | 1.4044 |
| 05/08/2018 | 1.4044 | 1.4065 | 1.3847 | 1.3848 |
| 05/09/2018 | 1.3847 | 1.3865 | 1.3787 | 1.3837 |
| 05/10/2018 | 1.3838 | 1.3839 | 1.3753 | 1.3784 |
| 05/13/2018 | 1.3783 | 1.3843 | 1.3771 | 1.3838 |
| 05/14/2018 | 1.3838 | 1.3905 | 1.3783 | 1.38 |
| 05/15/2018 | 1.3801 | 1.3881 | 1.3781 | 1.3802 |
| 05/16/2018 | 1.3801 | 1.3857 | 1.3778 | 1.3833 |
| 05/17/2018 | 1.3829 | 1.386 | 1.3818 | 1.3835 |
| 05/20/2018 | 1.3837 | 1.3844 | 1.3729 | 1.3733 |
| 05/21/2018 | 1.3732 | 1.3752 | 1.3695 | 1.3743 |
| 05/22/2018 | 1.373 | 1.3821 | 1.3729 | 1.3754 |
| 05/23/2018 | 1.3761 | 1.3807 | 1.3739 | 1.378 |
| 05/24/2018 | 1.3778 | 1.3796 | 1.3648 | 1.3717 |
| 05/27/2018 | 1.3707 | 1.3772 | 1.363 | 1.377 |
| 05/28/2018 | 1.3774 | 1.3916 | 1.3767 | 1.3892 |
| 05/29/2018 | 1.3898 | 1.3924 | 1.3778 | 1.3811 |
| 05/30/2018 | 1.3827 | 1.3864 | 1.3762 | 1.3846 |
| 05/31/2018 | 1.3846 | 1.3866 | 1.3802 | 1.3828 |
| 06/03/2018 | 1.3824 | 1.3842 | 1.3752 | 1.3766 |
| 06/04/2018 | 1.3766 | 1.3788 | 1.3723 | 1.3778 |
| 06/05/2018 | 1.378 | 1.3827 | 1.3754 | 1.3811 |
| 06/06/2018 | 1.3812 | 1.3816 | 1.3726 | 1.3785 |
| 06/07/2018 | 1.3768 | 1.3846 | 1.3755 | 1.3757 |
| 06/10/2018 | 1.3755 | 1.38 | 1.3697 | 1.3703 |
| 06/11/2018 | 1.3707 | 1.3707 | 1.3604 | 1.3631 |
| 06/12/2018 | 1.3627 | 1.3641 | 1.3587 | 1.3621 |
| 06/13/2018 | 1.3628 | 1.3682 | 1.3554 | 1.3574 |
| 06/14/2018 | 1.3563 | 1.3746 | 1.3563 | 1.3694 |
| 06/17/2018 | 1.3694 | 1.3798 | 1.369 | 1.3751 |
| 06/18/2018 | 1.3752 | 1.3885 | 1.3742 | 1.3828 |
| 06/19/2018 | 1.3834 | 1.3844 | 1.3777 | 1.3798 |
| 06/20/2018 | 1.3797 | 1.3882 | 1.3758 | 1.3849 |
| 06/21/2018 | 1.3852 | 1.3874 | 1.3807 | 1.3849 |
| 06/24/2018 | 1.3839 | 1.3947 | 1.3735 | 1.3893 |
| 06/25/2018 | 1.3893 | 1.3909 | 1.3846 | 1.3884 |
| 06/26/2018 | 1.3885 | 1.3942 | 1.3859 | 1.3923 |
| 06/27/2018 | 1.3922 | 1.4014 | 1.3913 | 1.4001 |
| 06/28/2018 | 1.4001 | 1.4045 | 1.3961 | 1.4031 |
| 07/01/2018 | 1.4034 | 1.4059 | 1.4001 | 1.4004 |
| 07/02/2018 | 1.4004 | 1.401 | 1.3797 | 1.3826 |
| 07/03/2018 | 1.3821 | 1.3839 | 1.3724 | 1.3751 |
| 07/04/2018 | 1.3751 | 1.3767 | 1.3709 | 1.3754 |
| 07/05/2018 | 1.3754 | 1.3815 | 1.3729 | 1.3751 |
| 07/08/2018 | 1.3766 | 1.3807 | 1.3716 | 1.3754 |
| 07/09/2018 | 1.3759 | 1.3782 | 1.3734 | 1.3768 |
| 07/10/2018 | 1.3773 | 1.383 | 1.3762 | 1.3818 |
| 07/11/2018 | 1.3818 | 1.3909 | 1.3771 | 1.3877 |
| 07/12/2018 | 1.3898 | 1.3943 | 1.3866 | 1.3929 |
| 07/15/2018 | 1.3914 | 1.3935 | 1.3847 | 1.3865 |
| 07/16/2018 | 1.3865 | 1.3866 | 1.3809 | 1.3832 |
| 07/17/2018 | 1.383 | 1.3871 | 1.381 | 1.3844 |
| 07/18/2018 | 1.3847 | 1.3934 | 1.3838 | 1.3924 |
| 07/19/2018 | 1.3916 | 1.3968 | 1.3912 | 1.3925 |
| 07/22/2018 | 1.3925 | 1.3953 | 1.3876 | 1.3903 |
| 07/23/2018 | 1.3899 | 1.3922 | 1.3828 | 1.3828 |
| 07/24/2018 | 1.3828 | 1.3841 | 1.3778 | 1.3784 |
| 07/25/2018 | 1.3783 | 1.3799 | 1.3758 | 1.3774 |
| 07/26/2018 | 1.3766 | 1.3845 | 1.3755 | 1.3833 |
| 07/29/2018 | 1.3837 | 1.384 | 1.3732 | 1.3756 |
| 07/30/2018 | 1.3756 | 1.3811 | 1.3754 | 1.3791 |
| 07/31/2018 | 1.3796 | 1.383 | 1.3774 | 1.378 |
| 08/01/2018 | 1.378 | 1.3835 | 1.3777 | 1.3825 |
| 08/02/2018 | 1.3827 | 1.388 | 1.3816 | 1.3833 |
| 08/05/2018 | 1.3833 | 1.3875 | 1.3818 | 1.3859 |
| 08/06/2018 | 1.3858 | 1.3885 | 1.3846 | 1.3875 |
| 08/07/2018 | 1.3876 | 1.3951 | 1.3868 | 1.3945 |
| 08/08/2018 | 1.3937 | 1.3976 | 1.3925 | 1.3928 |
| 08/09/2018 | 1.3926 | 1.4037 | 1.3888 | 1.3967 |
| 08/12/2018 | 1.3976 | 1.4016 | 1.3939 | 1.3955 |
| 08/13/2018 | 1.396 | 1.3963 | 1.3886 | 1.3917 |
| 08/14/2018 | 1.3885 | 1.4032 | 1.3885 | 1.4011 |
| 08/15/2018 | 1.4012 | 1.4046 | 1.3993 | 1.4024 |
| 08/16/2018 | 1.4024 | 1.4082 | 1.4011 | 1.4038 |
| 08/19/2018 | 1.4052 | 1.41 | 1.4013 | 1.4092 |
| 08/20/2018 | 1.4092 | 1.4132 | 1.4055 | 1.4107 |
| 08/21/2018 | 1.4108 | 1.4136 | 1.4084 | 1.4094 |
| 08/22/2018 | 1.4096 | 1.4151 | 1.4066 | 1.4124 |
| 08/23/2018 | 1.4123 | 1.423 | 1.4108 | 1.4223 |
| 08/26/2018 | 1.4226 | 1.4256 | 1.4207 | 1.4244 |
| 08/27/2018 | 1.4225 | 1.4374 | 1.4225 | 1.4329 |
| 08/28/2018 | 1.4332 | 1.4387 | 1.4313 | 1.4345 |
| 08/29/2018 | 1.4346 | 1.4359 | 1.4254 | 1.4276 |
| 08/30/2018 | 1.4274 | 1.4283 | 1.4222 | 1.4279 |
| 09/02/2018 | 1.4246 | 1.4257 | 1.4169 | 1.418 |
| 09/03/2018 | 1.4182 | 1.4194 | 1.4115 | 1.4118 |
| 09/04/2018 | 1.4118 | 1.4147 | 1.4115 | 1.4129 |
| 09/05/2018 | 1.4129 | 1.4225 | 1.4114 | 1.4196 |
| 09/06/2018 | 1.4199 | 1.4213 | 1.4029 | 1.4033 |
| 09/09/2018 | 1.404 | 1.41 | 1.398 | 1.4097 |
| 09/10/2018 | 1.4097 | 1.4109 | 1.4052 | 1.4069 |
| 09/11/2018 | 1.4058 | 1.4078 | 1.3991 | 1.3997 |
| 09/12/2018 | 1.3998 | 1.4047 | 1.3982 | 1.4033 |
| 09/13/2018 | 1.4031 | 1.4162 | 1.4027 | 1.4103 |
| 09/16/2018 | 1.4107 | 1.4112 | 1.3952 | 1.3956 |
| 09/17/2018 | 1.3959 | 1.3979 | 1.3928 | 1.3932 |
| 09/18/2018 | 1.3936 | 1.3945 | 1.3874 | 1.3882 |
| 09/19/2018 | 1.3883 | 1.3923 | 1.3825 | 1.3855 |
| 09/20/2018 | 1.3852 | 1.389 | 1.3826 | 1.3844 |
| 09/23/2018 | 1.3848 | 1.391 | 1.3813 | 1.386 |
| 09/24/2018 | 1.3859 | 1.3909 | 1.3734 | 1.3898 |
| 09/25/2018 | 1.3895 | 1.3922 | 1.3764 | 1.387 |
| 09/26/2018 | 1.387 | 1.3917 | 1.3727 | 1.3829 |
| 09/27/2018 | 1.3828 | 1.386 | 1.3795 | 1.3834 |
| 09/30/2018 | 1.3824 | 1.3899 | 1.3821 | 1.3887 |
| 10/01/2018 | 1.3888 | 1.3953 | 1.388 | 1.3953 |
| 10/02/2018 | 1.3952 | 1.3974 | 1.3912 | 1.3933 |
| 10/03/2018 | 1.3934 | 1.3998 | 1.3918 | 1.3991 |
| 10/04/2018 | 1.3993 | 1.4022 | 1.3971 | 1.4004 |
| 10/07/2018 | 1.4 | 1.4093 | 1.3988 | 1.3996 |
| 10/08/2018 | 1.3998 | 1.405 | 1.3973 | 1.4024 |
| 10/09/2018 | 1.4026 | 1.4123 | 1.3991 | 1.411 |
| 10/10/2018 | 1.407 | 1.4123 | 1.3908 | 1.3945 |
| 10/11/2018 | 1.3945 | 1.3951 | 1.3877 | 1.3888 |
| 10/14/2018 | 1.3897 | 1.3944 | 1.3879 | 1.3896 |
| 10/15/2018 | 1.3893 | 1.3906 | 1.3798 | 1.382 |
| 10/16/2018 | 1.3816 | 1.3849 | 1.3788 | 1.3824 |
| 10/17/2018 | 1.382 | 1.3898 | 1.3813 | 1.3884 |
| 10/18/2018 | 1.3889 | 1.3891 | 1.3841 | 1.3876 |
| 10/21/2018 | 1.3878 | 1.3882 | 1.3818 | 1.3831 |
| 10/22/2018 | 1.3836 | 1.3879 | 1.3821 | 1.3865 |
| 10/23/2018 | 1.3878 | 1.3936 | 1.3839 | 1.3935 |
| 10/24/2018 | 1.3934 | 1.3968 | 1.388 | 1.3892 |
| 10/25/2018 | 1.389 | 1.3985 | 1.3867 | 1.3958 |
| 10/28/2018 | 1.3982 | 1.3982 | 1.3913 | 1.3949 |
| 10/29/2018 | 1.395 | 1.3984 | 1.3918 | 1.3953 |
| 10/30/2018 | 1.3949 | 1.3958 | 1.3874 | 1.3898 |
| 10/31/2018 | 1.3906 | 1.3906 | 1.3798 | 1.3832 |
| 11/01/2018 | 1.3824 | 1.3851 | 1.3794 | 1.3831 |
| 11/04/2018 | 1.3826 | 1.3864 | 1.3819 | 1.3849 |
| 11/05/2018 | 1.3847 | 1.388 | 1.384 | 1.3856 |
| 11/06/2018 | 1.3857 | 1.3863 | 1.3816 | 1.3827 |
| 11/07/2018 | 1.3827 | 1.3829 | 1.3738 | 1.3744 |
| 11/08/2018 | 1.3743 | 1.3805 | 1.3738 | 1.3787 |
| 11/11/2018 | 1.379 | 1.3799 | 1.3749 | 1.3761 |
| 11/12/2018 | 1.3759 | 1.3773 | 1.3685 | 1.3704 |
| 11/13/2018 | 1.3704 | 1.3796 | 1.3688 | 1.3772 |
| 11/14/2018 | 1.3773 | 1.3783 | 1.3723 | 1.3762 |
| 11/15/2018 | 1.376 | 1.3788 | 1.3748 | 1.3778 |
| 11/18/2018 | 1.3778 | 1.3829 | 1.376 | 1.3818 |
| 11/19/2018 | 1.3819 | 1.3866 | 1.3806 | 1.3855 |
| 11/20/2018 | 1.3855 | 1.3867 | 1.3783 | 1.3798 |
| 11/21/2018 | 1.3798 | 1.3844 | 1.3787 | 1.3826 |
| 11/22/2018 | 1.3825 | 1.3827 | 1.3794 | 1.3815 |
| 11/25/2018 | 1.3808 | 1.3822 | 1.3768 | 1.3802 |
| 11/26/2018 | 1.3802 | 1.3813 | 1.3754 | 1.3781 |
| 11/27/2018 | 1.3781 | 1.3785 | 1.3733 | 1.3766 |
| 11/28/2018 | 1.3766 | 1.3854 | 1.3748 | 1.3851 |
| 11/29/2018 | 1.385 | 1.3868 | 1.3801 | 1.3809 |
| 12/02/2018 | 1.3781 | 1.3798 | 1.3711 | 1.3712 |
| 12/03/2018 | 1.3711 | 1.3719 | 1.3687 | 1.3711 |
| 12/04/2018 | 1.3712 | 1.3727 | 1.3617 | 1.3647 |
| 12/05/2018 | 1.3646 | 1.3741 | 1.3642 | 1.3701 |
| 12/06/2018 | 1.37 | 1.3809 | 1.3692 | 1.3808 |
| 12/09/2018 | 1.38 | 1.3852 | 1.3793 | 1.3833 |
| 12/10/2018 | 1.3834 | 1.3843 | 1.3772 | 1.3785 |
| 12/11/2018 | 1.3785 | 1.3904 | 1.3764 | 1.3839 |
| 12/12/2018 | 1.384 | 1.3851 | 1.3762 | 1.3782 |
| 12/13/2018 | 1.3781 | 1.3814 | 1.3716 | 1.3726 |
| 12/16/2018 | 1.3723 | 1.3786 | 1.3715 | 1.377 |
| 12/17/2018 | 1.377 | 1.381 | 1.3745 | 1.3804 |
| 12/18/2018 | 1.3803 | 1.3885 | 1.3786 | 1.3856 |
| 12/19/2018 | 1.3861 | 1.3886 | 1.3713 | 1.377 |
| 12/20/2018 | 1.3771 | 1.3809 | 1.3708 | 1.3783 |
| 12/23/2018 | 1.3779 | 1.3857 | 1.3744 | 1.3819 |
| 12/24/2018 | 1.3821 | 1.3866 | 1.3774 | 1.3806 |
| 12/25/2018 | 1.3808 | 1.3887 | 1.3805 | 1.3826 |
| 12/26/2018 | 1.3825 | 1.3859 | 1.3747 | 1.3798 |
| 12/27/2018 | 1.3802 | 1.3814 | 1.3713 | 1.3741 |
| 12/30/2018 | 1.375 | 1.378 | 1.3563 | 1.3601 |
| 12/31/2018 | 1.36 | 1.3742 | 1.3553 | 1.3616 |