Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,407.08 -31.57 (-0.37%) Bitcoin USD
66,270.83 +147.02 (+0.22%) CMC Crypto 200
1,352.14 -21.70 (-1.58%)
SparKron Invest Offensiv KL (0P00019HNU.CO)
Copenhagen - Copenhagen Delayed price. Currency in DKK
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 116.61 | 116.61 | 116.61 | 116.61 | 116.61 | - |
| 15 May 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
| 14 May 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - |
| 13 May 2024 | 115.83 | 115.83 | 115.83 | 115.83 | 115.83 | - |
| 08 May 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | - |
| 07 May 2024 | 114.83 | 114.83 | 114.83 | 114.83 | 114.83 | - |
| 06 May 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | - |
| 03 May 2024 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | - |
| 02 May 2024 | 113.62 | 113.62 | 113.62 | 113.62 | 113.62 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | - |
| 29 Apr 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 114.11 | - |
| 26 Apr 2024 | 113.63 | 113.63 | 113.63 | 113.63 | 113.63 | - |
| 25 Apr 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
| 24 Apr 2024 | 113.84 | 113.84 | 113.84 | 113.84 | 113.84 | - |
| 23 Apr 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | - |
| 22 Apr 2024 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | - |
| 19 Apr 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | - |
| 18 Apr 2024 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | - |
| 17 Apr 2024 | 113.31 | 113.31 | 113.31 | 113.31 | 113.31 | - |
| 16 Apr 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
| 15 Apr 2024 | 114.56 | 114.56 | 114.56 | 114.56 | 114.56 | - |
| 12 Apr 2024 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | - |
| 11 Apr 2024 | 114.31 | 114.31 | 114.31 | 114.31 | 114.31 | - |
| 10 Apr 2024 | 114.91 | 114.91 | 114.91 | 114.91 | 114.91 | - |
| 09 Apr 2024 | 114.61 | 114.61 | 114.61 | 114.61 | 114.61 | - |
| 08 Apr 2024 | 114.63 | 114.63 | 114.63 | 114.63 | 114.63 | - |
| 05 Apr 2024 | 114.21 | 114.21 | 114.21 | 114.21 | 114.21 | - |
| 04 Apr 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
| 03 Apr 2024 | 114.78 | 114.78 | 114.78 | 114.78 | 114.78 | - |
| 02 Apr 2024 | 115.42 | 115.42 | 115.42 | 115.42 | 115.42 | - |
| 27 Mar 2024 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | - |
| 26 Mar 2024 | 114.92 | 114.92 | 114.92 | 114.92 | 114.92 | - |
| 25 Mar 2024 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | - |
| 22 Mar 2024 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | - |
| 21 Mar 2024 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | - |
| 20 Mar 2024 | 114.27 | 114.27 | 114.27 | 114.27 | 114.27 | - |
| 19 Mar 2024 | 113.59 | 113.59 | 113.59 | 113.59 | 113.59 | - |
| 18 Mar 2024 | 113.81 | 113.81 | 113.81 | 113.81 | 113.81 | - |
| 15 Mar 2024 | 113.86 | 113.86 | 113.86 | 113.86 | 113.86 | - |
| 14 Mar 2024 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | - |
| 13 Mar 2024 | 114.04 | 114.04 | 114.04 | 114.04 | 114.04 | - |
| 12 Mar 2024 | 113.83 | 113.83 | 113.83 | 113.83 | 113.83 | - |
| 11 Mar 2024 | 113.37 | 113.37 | 113.37 | 113.37 | 113.37 | - |
| 08 Mar 2024 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | - |
| 07 Mar 2024 | 113.51 | 113.51 | 113.51 | 113.51 | 113.51 | - |
| 06 Mar 2024 | 113.01 | 113.01 | 113.01 | 113.01 | 113.01 | - |
| 05 Mar 2024 | 113.13 | 113.13 | 113.13 | 113.13 | 113.13 | - |
| 04 Mar 2024 | 113.21 | 113.21 | 113.21 | 113.21 | 113.21 | - |
| 01 Mar 2024 | 112.79 | 112.79 | 112.79 | 112.79 | 112.79 | - |
| 29 Feb 2024 | 112.37 | 112.37 | 112.37 | 112.37 | 112.37 | - |
| 28 Feb 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - |
| 27 Feb 2024 | 112.34 | 112.34 | 112.34 | 112.34 | 112.34 | - |
| 26 Feb 2024 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | - |
| 23 Feb 2024 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | - |
| 22 Feb 2024 | 112.34 | 112.34 | 112.34 | 112.34 | 112.34 | - |
| 21 Feb 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | - |
| 20 Feb 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | - |
| 19 Feb 2024 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | - |
| 16 Feb 2024 | 112.47 | 112.47 | 112.47 | 112.47 | 112.47 | - |
| 15 Feb 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| 14 Feb 2024 | 111.66 | 111.66 | 111.66 | 111.66 | 111.66 | - |
| 13 Feb 2024 | 111.74 | 111.74 | 111.74 | 111.74 | 111.74 | - |
| 12 Feb 2024 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | - |
| 09 Feb 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | - |
| 08 Feb 2024 | 111.61 | 111.61 | 111.61 | 111.61 | 111.61 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 111.34 | - |
| 05 Feb 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | - |
| 02 Feb 2024 | 110.87 | 110.87 | 110.87 | 110.87 | 110.87 | - |
| 02 Feb 2024 | 4.6 Dividend | |||||
| 01 Feb 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 110.75 | - |
| 31 Jan 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 110.86 | - |
| 30 Jan 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 111.12 | - |
| 29 Jan 2024 | 115.42 | 115.42 | 115.42 | 115.42 | 110.82 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 114.52 | 114.52 | 114.52 | 114.52 | 109.95 | - |
| 23 Jan 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 109.60 | - |
| 22 Jan 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 109.50 | - |
| 19 Jan 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 108.99 | - |
| 18 Jan 2024 | 113.18 | 113.18 | 113.18 | 113.18 | 108.67 | - |
| 17 Jan 2024 | 112.98 | 112.98 | 112.98 | 112.98 | 108.47 | - |
| 16 Jan 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 108.99 | - |
| 15 Jan 2024 | 113.79 | 113.79 | 113.79 | 113.79 | 109.25 | - |
| 12 Jan 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 109.21 | - |
| 11 Jan 2024 | 113.71 | 113.71 | 113.71 | 113.71 | 109.18 | - |
| 10 Jan 2024 | 113.43 | 113.43 | 113.43 | 113.43 | 108.91 | - |
| 09 Jan 2024 | 113.42 | 113.42 | 113.42 | 113.42 | 108.90 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 108.99 | - |
| 29 Dec 2023 | 113.79 | 113.79 | 113.79 | 113.79 | 109.25 | - |
| 28 Dec 2023 | 113.70 | 113.70 | 113.70 | 113.70 | 109.17 | - |
| 27 Dec 2023 | 113.63 | 113.63 | 113.63 | 113.63 | 109.10 | - |
| 22 Dec 2023 | 113.18 | 113.18 | 113.18 | 113.18 | 108.67 | - |
| 21 Dec 2023 | 112.92 | 112.92 | 112.92 | 112.92 | 108.42 | - |
| *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.