Singapore markets close in 3 hours 15 minutes
Straits Times Index
3,301.27 -12.78 (-0.39%) Nikkei
39,027.26 -42.42 (-0.11%) Hang Seng
19,299.73 -336.49 (-1.71%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,109.38 +3,983.56 (+5.93%) CMC Crypto 200
1,522.61 +168.19 (+12.42%)
Sparinvest INDEX Bæredygtige Europa KL (0P00018IDC.CO)
Copenhagen - Copenhagen Delayed price. Currency in DKK
Add to watchlist
At close: 10:00PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 127.61 | 127.61 | 127.61 | 127.61 | 127.61 | - |
| 16 May 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
| 15 May 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
| 14 May 2024 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | - |
| 13 May 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
| 08 May 2024 | 125.14 | 125.14 | 125.14 | 125.14 | 125.14 | - |
| 07 May 2024 | 124.46 | 124.46 | 124.46 | 124.46 | 124.46 | - |
| 06 May 2024 | 123.13 | 123.13 | 123.13 | 123.13 | 123.13 | - |
| 03 May 2024 | 122.57 | 122.57 | 122.57 | 122.57 | 122.57 | - |
| 02 May 2024 | 121.81 | 121.81 | 121.81 | 121.81 | 121.81 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 122.21 | 122.21 | 122.21 | 122.21 | 122.21 | - |
| 29 Apr 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | - |
| 26 Apr 2024 | 122.04 | 122.04 | 122.04 | 122.04 | 122.04 | - |
| 25 Apr 2024 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | - |
| 24 Apr 2024 | 121.33 | 121.33 | 121.33 | 121.33 | 121.33 | - |
| 23 Apr 2024 | 121.82 | 121.82 | 121.82 | 121.82 | 121.82 | - |
| 22 Apr 2024 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | - |
| 19 Apr 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - |
| 18 Apr 2024 | 119.71 | 119.71 | 119.71 | 119.71 | 119.71 | - |
| 17 Apr 2024 | 119.39 | 119.39 | 119.39 | 119.39 | 119.39 | - |
| 16 Apr 2024 | 119.07 | 119.07 | 119.07 | 119.07 | 119.07 | - |
| 15 Apr 2024 | 121.04 | 121.04 | 121.04 | 121.04 | 121.04 | - |
| 12 Apr 2024 | 120.59 | 120.59 | 120.59 | 120.59 | 120.59 | - |
| 11 Apr 2024 | 120.21 | 120.21 | 120.21 | 120.21 | 120.21 | - |
| 10 Apr 2024 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | - |
| 09 Apr 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
| 08 Apr 2024 | 121.23 | 121.23 | 121.23 | 121.23 | 121.23 | - |
| 05 Apr 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
| 04 Apr 2024 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | - |
| 03 Apr 2024 | 121.47 | 121.47 | 121.47 | 121.47 | 121.47 | - |
| 02 Apr 2024 | 121.31 | 121.31 | 121.31 | 121.31 | 121.31 | - |
| 27 Mar 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | - |
| 26 Mar 2024 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | - |
| 25 Mar 2024 | 121.96 | 121.96 | 121.96 | 121.96 | 121.96 | - |
| 22 Mar 2024 | 122.14 | 122.14 | 122.14 | 122.14 | 122.14 | - |
| 21 Mar 2024 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | - |
| 20 Mar 2024 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | - |
| 19 Mar 2024 | 120.42 | 120.42 | 120.42 | 120.42 | 120.42 | - |
| 18 Mar 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
| 15 Mar 2024 | 120.93 | 120.93 | 120.93 | 120.93 | 120.93 | - |
| 14 Mar 2024 | 120.81 | 120.81 | 120.81 | 120.81 | 120.81 | - |
| 13 Mar 2024 | 121.17 | 121.17 | 121.17 | 121.17 | 121.17 | - |
| 12 Mar 2024 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | - |
| 11 Mar 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | - |
| 08 Mar 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
| 07 Mar 2024 | 120.18 | 120.18 | 120.18 | 120.18 | 120.18 | - |
| 06 Mar 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
| 05 Mar 2024 | 118.29 | 118.29 | 118.29 | 118.29 | 118.29 | - |
| 04 Mar 2024 | 118.52 | 118.52 | 118.52 | 118.52 | 118.52 | - |
| 01 Mar 2024 | 118.64 | 118.64 | 118.64 | 118.64 | 118.64 | - |
| 29 Feb 2024 | 118.34 | 118.34 | 118.34 | 118.34 | 118.34 | - |
| 28 Feb 2024 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | - |
| 27 Feb 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
| 26 Feb 2024 | 118.32 | 118.32 | 118.32 | 118.32 | 118.32 | - |
| 23 Feb 2024 | 118.62 | 118.62 | 118.62 | 118.62 | 118.62 | - |
| 22 Feb 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | - |
| 21 Feb 2024 | 117.01 | 117.01 | 117.01 | 117.01 | 117.01 | - |
| 20 Feb 2024 | 117.32 | 117.32 | 117.32 | 117.32 | 117.32 | - |
| 19 Feb 2024 | 117.14 | 117.14 | 117.14 | 117.14 | 117.14 | - |
| 16 Feb 2024 | 116.89 | 116.89 | 116.89 | 116.89 | 116.89 | - |
| 15 Feb 2024 | 116.17 | 116.17 | 116.17 | 116.17 | 116.17 | - |
| 14 Feb 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | - |
| 13 Feb 2024 | 114.17 | 114.17 | 114.17 | 114.17 | 114.17 | - |
| 12 Feb 2024 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | - |
| 09 Feb 2024 | 114.71 | 114.71 | 114.71 | 114.71 | 114.71 | - |
| 08 Feb 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | - |
| 05 Feb 2024 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | - |
| 02 Feb 2024 | 115.56 | 115.56 | 115.56 | 115.56 | 115.56 | - |
| 02 Feb 2024 | 1.4 Dividend | |||||
| 01 Feb 2024 | 116.99 | 116.99 | 116.99 | 116.99 | 115.59 | - |
| 31 Jan 2024 | 117.53 | 117.53 | 117.53 | 117.53 | 116.12 | - |
| 30 Jan 2024 | 117.17 | 117.17 | 117.17 | 117.17 | 115.77 | - |
| 29 Jan 2024 | 117.17 | 117.17 | 117.17 | 117.17 | 115.77 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 115.58 | 115.58 | 115.58 | 115.58 | 114.20 | - |
| 23 Jan 2024 | 114.52 | 114.52 | 114.52 | 114.52 | 113.15 | - |
| 22 Jan 2024 | 114.91 | 114.91 | 114.91 | 114.91 | 113.53 | - |
| 19 Jan 2024 | 113.64 | 113.64 | 113.64 | 113.64 | 112.28 | - |
| 18 Jan 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 112.52 | - |
| 17 Jan 2024 | 113.03 | 113.03 | 113.03 | 113.03 | 111.68 | - |
| 16 Jan 2024 | 114.64 | 114.64 | 114.64 | 114.64 | 113.27 | - |
| 15 Jan 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 113.53 | - |
| 12 Jan 2024 | 115.42 | 115.42 | 115.42 | 115.42 | 114.04 | - |
| 11 Jan 2024 | 114.55 | 114.55 | 114.55 | 114.55 | 113.18 | - |
| 10 Jan 2024 | 115.18 | 115.18 | 115.18 | 115.18 | 113.80 | - |
| 09 Jan 2024 | 115.49 | 115.49 | 115.49 | 115.49 | 114.11 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 115.68 | 115.68 | 115.68 | 115.68 | 114.30 | - |
| 29 Dec 2023 | 116.09 | 116.09 | 116.09 | 116.09 | 114.70 | - |
| 28 Dec 2023 | 115.92 | 115.92 | 115.92 | 115.92 | 114.53 | - |
| 27 Dec 2023 | 115.71 | 115.71 | 115.71 | 115.71 | 114.33 | - |
| 22 Dec 2023 | 115.81 | 115.81 | 115.81 | 115.81 | 114.42 | - |
| 21 Dec 2023 | 115.44 | 115.44 | 115.44 | 115.44 | 114.06 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.