Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
GBPDKK logo
GBPDKK
GBPDKK
17:15:42
8.6224 kr
+0.0098 (%+0.11)
Previous Close: 8.6126·
Volatility: 0.2800
Day Low₺8.6096
Day High₺8.6338
Bid8.6212
Ask8.6236

Market Data

Spot Rate
B:8.6212
A:8.6236
Week over week (WoW)
-0.44%
Month over month (MoM)
-0.05%
Year to date (YTD)
+0.64%
Year over year (YoY)
-1.12%
Overview
Technicals
Comments
Archive

GBPDKK: British Pound / Danish Krone Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.3864
CLOSE 8.3846

Low

LOW 7.8661

High

HIGH 9.0196
DATEOPENHIGHLOWCLOSE
01/01/20208.8278.84118.77658.7912
01/02/20208.79148.79898.74778.7537
01/05/20208.75698.80068.74558.791
01/06/20208.79038.82658.76448.7975
01/07/20208.79668.83868.7758.8089
01/08/20208.80878.82118.75818.7927
01/09/20208.79218.81288.77198.7724
01/12/20208.7658.76998.70748.72
01/13/20208.71978.75148.6948.744
01/14/20208.74428.75228.7128.731
01/15/20208.73078.78198.72958.7728
01/16/20208.77298.80398.75838.768
01/19/20208.76378.76948.73668.7569
01/20/20208.75728.79778.7548.791
01/21/20208.79068.87088.78928.8495
01/22/20208.84928.87868.83668.8687
01/23/20208.86868.90368.85068.8606
01/26/20208.86258.88648.8448.8534
01/27/20208.85398.86028.81398.8281
01/28/20208.8288.84648.82478.8365
01/29/20208.83678.88348.80428.8691
01/30/20208.86948.90958.8618.8976
02/02/20208.898.898.77338.7796
02/03/20208.77958.82868.75258.8185
02/04/20208.81818.85978.8018.828
02/05/20208.82828.83478.79598.7979
02/06/20208.79778.83128.79348.7943
02/09/20208.79658.85118.78728.8399
02/10/20208.84038.87358.83388.867
02/11/20208.86738.91458.86218.9041
02/12/20208.9049.00718.89548.9926
02/13/20208.99279.00268.9548.9946
02/16/20208.99148.99788.9628.9655
02/17/20208.96569.01968.94828.9945
02/18/20208.99449.00478.92758.9279
02/19/20208.92778.9368.87388.9151
02/20/20208.91528.95118.90898.924
02/23/20208.92928.95148.88718.8973
02/24/20208.89758.95938.89228.9238
02/25/20208.92398.93998.85058.8623
02/26/20208.86218.86438.74758.7618
02/27/20208.76198.76858.64798.6802
03/01/20208.66648.69488.54828.5683
03/02/20208.56848.60688.5478.5594
03/03/20208.55968.63988.54588.6344
03/04/20208.63418.66798.60898.6225
03/05/20208.62298.63288.56798.6095
03/08/20208.60978.63188.52028.5689
03/09/20208.56148.6068.51018.5509
03/10/20208.55038.57478.44478.5017
03/11/20208.49958.51468.38368.3982
03/12/20208.39958.45048.24798.2662
03/15/20208.27748.3218.16688.1999
03/16/20208.19928.24368.1758.1871
03/17/20208.1898.2417.91797.9569
03/18/20207.96028.19267.86618.0244
03/19/20208.03868.30157.99998.1478
03/22/20208.14478.17077.9578.039
03/23/20208.03398.16358.0038.1333
03/24/20208.13848.2458.05038.1523
03/25/20208.15528.26078.08368.2577
03/26/20208.25198.37928.20798.3412
03/29/20208.34178.42188.30378.3955
03/30/20208.39638.4718.32128.3975
03/31/20208.40378.49488.3768.4192
04/01/20208.42088.54268.42018.5254
04/02/20208.52528.54338.45088.4761
04/05/20208.47018.52078.43348.4646
04/06/20208.46358.48338.42138.4563
04/07/20208.45798.53238.44498.5133
04/08/20208.51358.55718.49528.5138
04/09/20208.50878.5218.49628.4993
04/12/20208.49488.57478.49368.5578
04/13/20208.55858.59548.53958.5793
04/14/20208.58248.58448.53458.5673
04/15/20208.56758.58058.54718.5743
04/16/20208.57418.59118.55188.5789
04/19/20208.5778.57938.52968.535
04/20/20208.53478.54768.41218.4428
04/21/20208.4418.50048.43338.4994
04/22/20208.49898.56458.49288.5423
04/23/20208.54178.568.5068.5224
04/26/20208.5238.56318.52068.5588
04/27/20208.55988.58238.5468.5626
04/28/20208.56278.5768.51728.5546
04/29/20208.55038.60388.53098.58
04/30/20208.57758.58478.48038.487
05/03/20208.49268.52358.46558.5073
05/04/20208.5098.58578.50728.5617
05/05/20208.56158.57878.51968.5316
05/06/20208.52998.56678.4878.513
05/07/20208.51118.56168.50768.5379
05/10/20208.54898.55648.46948.5123
05/11/20208.51198.52028.42238.4256
05/12/20208.42738.46478.39878.4305
05/13/20208.438.44938.40588.4394
05/14/20208.43828.44468.33828.3429
05/17/20208.33728.38198.32148.3311
05/18/20208.33198.37278.3238.3636
05/19/20208.36268.36488.29968.3131
05/20/20208.31998.33578.28448.3236
05/21/20208.32458.35168.31238.3245
05/24/20208.32648.35128.32448.336
05/25/20208.33628.3978.33618.3736
05/26/20208.37428.39058.28888.3039
05/27/20208.30618.31738.28828.2918
05/28/20208.29068.30038.23198.2925
05/31/20208.27518.37588.26068.3638
06/01/20208.36528.40768.35548.3758
06/02/20208.37558.39688.33858.3441
06/03/20208.34428.34948.27678.2836
06/04/20208.28338.39238.27848.364
06/07/20208.37048.40518.35088.3981
06/08/20208.39728.40968.3428.3681
06/09/20208.36868.39238.34778.3554
06/10/20208.3558.3578.2698.3152
06/11/20208.31428.33148.28578.3018
06/14/20208.30648.32018.26088.3012
06/15/20208.30068.36688.2948.3228
06/16/20208.32318.34138.29288.3244
06/17/20208.32438.3298.24628.2666
06/18/20208.26688.27818.21758.2382
06/21/20208.23438.26548.22848.2545
06/22/20208.25528.26598.20848.2513
06/23/20208.25248.26628.21538.2291
06/24/20208.22688.288.22378.2534
06/25/20208.25298.26048.18878.1933
06/28/20208.19358.20398.12238.1523
06/29/20208.15248.2288.1498.2266
06/30/20208.22658.26888.20768.2617
07/01/20208.26248.27698.258.2664
07/02/20208.26688.27678.25288.2666
07/05/20208.26548.26878.2188.231
07/06/20208.23068.30968.22568.2892
07/07/20208.28728.30198.26688.2897
07/08/20208.29128.32798.27618.3195
07/09/20208.32068.33258.30498.3169
07/12/20208.32358.33038.23558.2387
07/13/20208.24048.24688.16898.1989
07/14/20208.19958.23428.19578.2133
07/15/20208.21428.2228.1858.2104
07/16/20208.21058.21998.15178.1855
07/19/20208.19238.24618.14938.2346
07/20/20208.23388.27058.21558.2195
07/21/20208.22068.22098.14698.191
07/22/20208.18778.19488.15748.1765
07/23/20208.17578.19438.15678.1686
07/26/20208.17198.17958.13678.1593
07/27/20208.15718.22158.14688.2148
07/28/20208.21458.23738.19078.2029
07/29/20208.2038.25398.19778.2289
07/30/20208.22848.28918.21378.274
08/02/20208.27278.29188.25988.2763
08/03/20208.27898.28358.23548.2507
08/04/20208.25088.26668.22468.236
08/05/20208.23598.29188.22998.2441
08/06/20208.24768.26448.23698.2479
08/09/20208.24898.29348.24678.2925
08/10/20208.298.30038.2668.2774
08/11/20208.27718.28448.2258.2344
08/12/20208.23318.24758.22588.2387
08/13/20208.2388.27368.22788.2298
08/16/20208.23458.24498.20928.2206
08/17/20208.21978.26488.2158.2613
08/18/20208.26078.27058.23158.2375
08/19/20208.23798.30088.21048.2944
08/20/20208.29518.32398.25858.2614
08/23/20208.26028.27118.22918.2483
08/24/20208.24588.28548.23468.2708
08/25/20208.27048.31968.26648.3111
08/26/20208.31138.33458.3038.3115
08/27/20208.3118.3548.29378.3459
08/30/20208.34348.34668.30158.3371
08/31/20208.3378.37448.3198.3644
09/01/20208.36418.38558.35458.3806
09/02/20208.388.39278.32778.3384
09/03/20208.33768.36048.31268.3489
09/06/20208.3388.3388.27328.2907
09/07/20208.29168.29848.2038.205
09/08/20208.20568.20798.14848.1954
09/09/20208.19518.19868.02628.0654
09/10/20208.06658.07858.00768.0361
09/13/20208.0358.08618.02918.056
09/14/20208.0558.10068.03528.095
09/15/20208.09478.17998.07988.1645
09/16/20208.1658.1918.11298.1462
09/17/20208.14648.16258.10678.1175
09/20/20208.1248.13428.08998.1021
09/21/20208.1028.1398.06988.093
09/22/20208.09398.14628.07318.1221
09/23/20208.12118.16758.10668.1287
09/24/20208.12888.16458.12168.159
09/27/20208.1688.24998.16398.1913
09/28/20208.19198.21488.14078.1547
09/29/20208.15658.21158.13178.2074
09/30/20208.20438.21178.12838.1664
10/01/20208.16418.22738.15738.2173
10/04/20208.21658.22028.18448.1947
10/05/20208.19488.21178.15378.1663
10/06/20208.16648.1828.12248.174
10/07/20208.17428.2058.15788.1882
10/08/20208.18798.21158.15038.2079
10/11/20208.20558.24388.19768.2343
10/12/20208.23388.25128.19278.1987
10/13/20208.19858.26428.16018.2471
10/14/20208.24728.25458.19868.2039
10/15/20208.2048.22878.1698.2047
10/18/20208.20348.24758.188.1833
10/19/20208.18418.19658.13568.1528
10/20/20208.15258.25838.14528.2511
10/21/20208.24918.25568.22618.2367
10/22/20208.23728.24818.17078.1833
10/25/20208.18418.23038.17228.2051
10/26/20208.20668.23298.18998.2289
10/27/20208.22668.25598.19988.2277
10/28/20208.22758.26838.22028.2469
10/29/20208.24458.28668.22438.2781
11/01/20208.27118.27768.22828.2652
11/02/20208.2658.30378.25028.2898
11/03/20208.28968.32538.24428.2532
11/04/20208.25338.27878.20928.2773
11/05/20208.27758.28638.2278.2525
11/08/20208.25188.29578.23588.2951
11/09/20208.2958.38058.28778.3528
11/10/20208.35348.40178.34798.3532
11/11/20208.35338.36258.26888.2758
11/12/20208.2768.30638.26788.3056
11/15/20208.30428.31718.27828.292
11/16/20208.29218.32388.28318.3181
11/17/20208.31858.35838.31118.3423
11/18/20208.34188.3488.31328.3275
11/19/20208.3278.35158.31468.3478
11/22/20208.34768.39688.34258.3751
11/23/20208.37468.38858.3498.3625
11/24/20208.36328.37088.32598.3589
11/25/20208.35888.36588.33048.3462
11/26/20208.34598.34938.27268.2732
11/29/20208.28188.328.26588.3182
11/30/20208.31798.33588.2658.2774
12/01/20208.27738.28558.19428.2217
12/02/20208.22188.27358.20918.2451
12/03/20208.2468.28558.20938.2478
12/06/20208.23728.24438.14138.2244
12/07/20208.22468.22988.16488.2119
12/08/20208.21148.28558.19648.2546
12/09/20208.25438.2658.14158.1522
12/10/20208.15248.16558.06378.1241
12/13/20208.15668.22758.15668.1648
12/14/20208.16458.23528.13438.2309
12/15/20208.23118.27578.21718.2374
12/16/20208.2388.28288.22518.2287
12/17/20208.2288.23838.198.198
12/20/20208.18328.20358.07098.1816
12/21/20208.18118.19028.12228.1775
12/22/20208.17788.26278.16548.2386
12/23/20208.23938.30898.22938.265
12/24/20208.26458.29338.26338.2747
12/27/20208.27338.27758.17928.183
12/28/20208.18348.21188.17848.1967
12/29/20208.19658.25388.18838.2447
12/30/20208.24418.33248.23538.331
12/31/20208.33138.33288.31918.3293