Singapore markets close in 5 hours 46 minutes
Straits Times Index
3,300.11 -13.94 (-0.42%) Nikkei
39,135.91 +66.23 (+0.17%) Hang Seng
19,217.80 -418.42 (-2.13%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,266.66 +4,587.17 (+6.88%) CMC Crypto 200
1,515.39 +160.97 (+11.88%)
Sparinvest Danske Aktier KL W (0P0001AEPY.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 | 236.13 | 236.13 | 236.13 | 236.13 | 236.13 | - |
| 16 May 2024 | 236.17 | 236.17 | 236.17 | 236.17 | 236.17 | - |
| 15 May 2024 | 234.55 | 234.55 | 234.55 | 234.55 | 234.55 | - |
| 14 May 2024 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | - |
| 13 May 2024 | 232.37 | 232.37 | 232.37 | 232.37 | 232.37 | - |
| 08 May 2024 | 229.72 | 229.72 | 229.72 | 229.72 | 229.72 | - |
| 07 May 2024 | 228.66 | 228.66 | 228.66 | 228.66 | 228.66 | - |
| 06 May 2024 | 226.23 | 226.23 | 226.23 | 226.23 | 226.23 | - |
| 03 May 2024 | 224.83 | 224.83 | 224.83 | 224.83 | 224.83 | - |
| 02 May 2024 | 223.66 | 223.66 | 223.66 | 223.66 | 223.66 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 225.67 | 225.67 | 225.67 | 225.67 | 225.67 | - |
| 29 Apr 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | - |
| 26 Apr 2024 | 224.77 | 224.77 | 224.77 | 224.77 | 224.77 | - |
| 25 Apr 2024 | 219.85 | 219.85 | 219.85 | 219.85 | 219.85 | - |
| 24 Apr 2024 | 224.56 | 224.56 | 224.56 | 224.56 | 224.56 | - |
| 23 Apr 2024 | 226.42 | 226.42 | 226.42 | 226.42 | 226.42 | - |
| 22 Apr 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | - |
| 19 Apr 2024 | 221.54 | 221.54 | 221.54 | 221.54 | 221.54 | - |
| 18 Apr 2024 | 220.21 | 220.21 | 220.21 | 220.21 | 220.21 | - |
| 17 Apr 2024 | 220.75 | 220.75 | 220.75 | 220.75 | 220.75 | - |
| 16 Apr 2024 | 221.05 | 221.05 | 221.05 | 221.05 | 221.05 | - |
| 15 Apr 2024 | 223.65 | 223.65 | 223.65 | 223.65 | 223.65 | - |
| 12 Apr 2024 | 223.14 | 223.14 | 223.14 | 223.14 | 223.14 | - |
| 11 Apr 2024 | 223.56 | 223.56 | 223.56 | 223.56 | 223.56 | - |
| 10 Apr 2024 | 223.85 | 223.85 | 223.85 | 223.85 | 223.85 | - |
| 09 Apr 2024 | 224.88 | 224.88 | 224.88 | 224.88 | 224.88 | - |
| 08 Apr 2024 | 226.16 | 226.16 | 226.16 | 226.16 | 226.16 | - |
| 05 Apr 2024 | 225.15 | 225.15 | 225.15 | 225.15 | 225.15 | - |
| 04 Apr 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | - |
| 03 Apr 2024 | 227.22 | 227.22 | 227.22 | 227.22 | 227.22 | - |
| 02 Apr 2024 | 226.28 | 226.28 | 226.28 | 226.28 | 226.28 | - |
| 27 Mar 2024 | 227.62 | 227.62 | 227.62 | 227.62 | 227.62 | - |
| 26 Mar 2024 | 227.97 | 227.97 | 227.97 | 227.97 | 227.97 | - |
| 25 Mar 2024 | 227.62 | 227.62 | 227.62 | 227.62 | 227.62 | - |
| 22 Mar 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | - |
| 21 Mar 2024 | 226.38 | 226.38 | 226.38 | 226.38 | 226.38 | - |
| 20 Mar 2024 | 225.37 | 225.37 | 225.37 | 225.37 | 225.37 | - |
| 19 Mar 2024 | 225.14 | 225.14 | 225.14 | 225.14 | 225.14 | - |
| 18 Mar 2024 | 224.42 | 224.42 | 224.42 | 224.42 | 224.42 | - |
| 15 Mar 2024 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | - |
| 14 Mar 2024 | 226.06 | 226.06 | 226.06 | 226.06 | 226.06 | - |
| 13 Mar 2024 | 226.57 | 226.57 | 226.57 | 226.57 | 226.57 | - |
| 12 Mar 2024 | 227.16 | 227.16 | 227.16 | 227.16 | 227.16 | - |
| 11 Mar 2024 | 225.65 | 225.65 | 225.65 | 225.65 | 225.65 | - |
| 08 Mar 2024 | 228.07 | 228.07 | 228.07 | 228.07 | 228.07 | - |
| 07 Mar 2024 | 226.74 | 226.74 | 226.74 | 226.74 | 226.74 | - |
| 06 Mar 2024 | 222.96 | 222.96 | 222.96 | 222.96 | 222.96 | - |
| 05 Mar 2024 | 222.37 | 222.37 | 222.37 | 222.37 | 222.37 | - |
| 04 Mar 2024 | 224.27 | 224.27 | 224.27 | 224.27 | 224.27 | - |
| 01 Mar 2024 | 224.54 | 224.54 | 224.54 | 224.54 | 224.54 | - |
| 29 Feb 2024 | 223.58 | 223.58 | 223.58 | 223.58 | 223.58 | - |
| 28 Feb 2024 | 221.99 | 221.99 | 221.99 | 221.99 | 221.99 | - |
| 27 Feb 2024 | 223.13 | 223.13 | 223.13 | 223.13 | 223.13 | - |
| 26 Feb 2024 | 224.08 | 224.08 | 224.08 | 224.08 | 224.08 | - |
| 23 Feb 2024 | 221.52 | 221.52 | 221.52 | 221.52 | 221.52 | - |
| 22 Feb 2024 | 222.59 | 222.59 | 222.59 | 222.59 | 222.59 | - |
| 21 Feb 2024 | 221.23 | 221.23 | 221.23 | 221.23 | 221.23 | - |
| 20 Feb 2024 | 222.26 | 222.26 | 222.26 | 222.26 | 222.26 | - |
| 19 Feb 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
| 16 Feb 2024 | 222.57 | 222.57 | 222.57 | 222.57 | 222.57 | - |
| 15 Feb 2024 | 222.19 | 222.19 | 222.19 | 222.19 | 222.19 | - |
| 14 Feb 2024 | 219.79 | 219.79 | 219.79 | 219.79 | 219.79 | - |
| 13 Feb 2024 | 218.75 | 218.75 | 218.75 | 218.75 | 218.75 | - |
| 12 Feb 2024 | 220.33 | 220.33 | 220.33 | 220.33 | 220.33 | - |
| 09 Feb 2024 | 220.04 | 220.04 | 220.04 | 220.04 | 220.04 | - |
| 08 Feb 2024 | 218.19 | 218.19 | 218.19 | 218.19 | 218.19 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 218.68 | 218.68 | 218.68 | 218.68 | 218.68 | - |
| 05 Feb 2024 | 217.28 | 217.28 | 217.28 | 217.28 | 217.28 | - |
| 02 Feb 2024 | 217.21 | 217.21 | 217.21 | 217.21 | 217.21 | - |
| 02 Feb 2024 | 11.7 Dividend | |||||
| 01 Feb 2024 | 228.22 | 228.22 | 228.22 | 228.22 | 216.52 | - |
| 31 Jan 2024 | 228.46 | 228.46 | 228.46 | 228.46 | 216.75 | - |
| 30 Jan 2024 | 227.25 | 227.25 | 227.25 | 227.25 | 215.60 | - |
| 29 Jan 2024 | 227.02 | 227.02 | 227.02 | 227.02 | 215.38 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 224.21 | 224.21 | 224.21 | 224.21 | 212.72 | - |
| 23 Jan 2024 | 224.09 | 224.09 | 224.09 | 224.09 | 212.60 | - |
| 22 Jan 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 213.56 | - |
| 19 Jan 2024 | 222.68 | 222.68 | 222.68 | 222.68 | 211.26 | - |
| 18 Jan 2024 | 223.78 | 223.78 | 223.78 | 223.78 | 212.31 | - |
| 17 Jan 2024 | 223.67 | 223.67 | 223.67 | 223.67 | 212.20 | - |
| 16 Jan 2024 | 226.22 | 226.22 | 226.22 | 226.22 | 214.62 | - |
| 15 Jan 2024 | 227.15 | 227.15 | 227.15 | 227.15 | 215.50 | - |
| 12 Jan 2024 | 229.03 | 229.03 | 229.03 | 229.03 | 217.29 | - |
| 11 Jan 2024 | 226.56 | 226.56 | 226.56 | 226.56 | 214.95 | - |
| 10 Jan 2024 | 226.46 | 226.46 | 226.46 | 226.46 | 214.85 | - |
| 09 Jan 2024 | 226.42 | 226.42 | 226.42 | 226.42 | 214.81 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 221.72 | 221.72 | 221.72 | 221.72 | 210.35 | - |
| 29 Dec 2023 | 221.30 | 221.30 | 221.30 | 221.30 | 209.95 | - |
| 28 Dec 2023 | 221.50 | 221.50 | 221.50 | 221.50 | 210.14 | - |
| 27 Dec 2023 | 220.54 | 220.54 | 220.54 | 220.54 | 209.23 | - |
| 22 Dec 2023 | 220.16 | 220.16 | 220.16 | 220.16 | 208.87 | - |
| 21 Dec 2023 | 218.80 | 218.80 | 218.80 | 218.80 | 207.58 | - |
| *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.