Singapore markets open in 6 hours 23 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,267.63 -39.38 (-0.74%) Dow
39,081.33 -589.71 (-1.49%) Nasdaq
16,726.40 -75.15 (-0.45%) Bitcoin USD
67,009.92 -2,508.60 (-3.61%) CMC Crypto 200
1,449.94 -52.72 (-3.51%)
Danske Invest Allocation - Basic 80 (0P0001HBU9.CO)
Copenhagen - Copenhagen Delayed price. Currency in DKK
Add to watchlist
At close: 10:00PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 161.33 | - |
| 21 May 2024 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | - |
| 17 May 2024 | 161.13 | 161.13 | 161.13 | 161.13 | 161.13 | - |
| 16 May 2024 | 161.52 | 161.52 | 161.52 | 161.52 | 161.52 | - |
| 15 May 2024 | 160.23 | 160.23 | 160.23 | 160.23 | 160.23 | - |
| 14 May 2024 | 159.87 | 159.87 | 159.87 | 159.87 | 159.87 | - |
| 13 May 2024 | 160.08 | 160.08 | 160.08 | 160.08 | 160.08 | - |
| 08 May 2024 | 159.38 | 159.38 | 159.38 | 159.38 | 159.38 | - |
| 07 May 2024 | 159.03 | 159.03 | 159.03 | 159.03 | 159.03 | - |
| 06 May 2024 | 157.92 | 157.92 | 157.92 | 157.92 | 157.92 | - |
| 03 May 2024 | 156.93 | 156.93 | 156.93 | 156.93 | 156.93 | - |
| 02 May 2024 | 156.37 | 156.37 | 156.37 | 156.37 | 156.37 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 157.64 | 157.64 | 157.64 | 157.64 | 157.64 | - |
| 29 Apr 2024 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | - |
| 26 Apr 2024 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | - |
| 25 Apr 2024 | 155.19 | 155.19 | 155.19 | 155.19 | 155.19 | - |
| 24 Apr 2024 | 156.54 | 156.54 | 156.54 | 156.54 | 156.54 | - |
| 23 Apr 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 154.72 | - |
| 22 Apr 2024 | 153.94 | 153.94 | 153.94 | 153.94 | 153.94 | - |
| 19 Apr 2024 | 153.73 | 153.73 | 153.73 | 153.73 | 153.73 | - |
| 18 Apr 2024 | 155.07 | 155.07 | 155.07 | 155.07 | 155.07 | - |
| 17 Apr 2024 | 155.77 | 155.77 | 155.77 | 155.77 | 155.77 | - |
| 16 Apr 2024 | 156.11 | 156.11 | 156.11 | 156.11 | 156.11 | - |
| 15 Apr 2024 | 158.37 | 158.37 | 158.37 | 158.37 | 158.37 | - |
| 12 Apr 2024 | 159.52 | 159.52 | 159.52 | 159.52 | 159.52 | - |
| 11 Apr 2024 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | - |
| 10 Apr 2024 | 158.82 | 158.82 | 158.82 | 158.82 | 158.82 | - |
| 09 Apr 2024 | 158.21 | 158.21 | 158.21 | 158.21 | 158.21 | - |
| 08 Apr 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | - |
| 05 Apr 2024 | 157.39 | 157.39 | 157.39 | 157.39 | 157.39 | - |
| 04 Apr 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | - |
| 03 Apr 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 158.84 | - |
| 02 Apr 2024 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | - |
| 27 Mar 2024 | 159.66 | 159.66 | 159.66 | 159.66 | 159.66 | - |
| 26 Mar 2024 | 159.43 | 159.43 | 159.43 | 159.43 | 159.43 | - |
| 25 Mar 2024 | 159.76 | 159.76 | 159.76 | 159.76 | 159.76 | - |
| 22 Mar 2024 | 160.34 | 160.34 | 160.34 | 160.34 | 160.34 | - |
| 21 Mar 2024 | 159.43 | 159.43 | 159.43 | 159.43 | 159.43 | - |
| 20 Mar 2024 | 157.68 | 157.68 | 157.68 | 157.68 | 157.68 | - |
| 19 Mar 2024 | 157.31 | 157.31 | 157.31 | 157.31 | 157.31 | - |
| 18 Mar 2024 | 156.82 | 156.82 | 156.82 | 156.82 | 156.82 | - |
| 15 Mar 2024 | 157.07 | 157.07 | 157.07 | 157.07 | 157.07 | - |
| 14 Mar 2024 | 158.32 | 158.32 | 158.32 | 158.32 | 158.32 | - |
| 13 Mar 2024 | 157.94 | 157.94 | 157.94 | 157.94 | 157.94 | - |
| 12 Mar 2024 | 157.07 | 157.07 | 157.07 | 157.07 | 157.07 | - |
| 11 Mar 2024 | 156.29 | 156.29 | 156.29 | 156.29 | 156.29 | - |
| 08 Mar 2024 | 157.64 | 157.64 | 157.64 | 157.64 | 157.64 | - |
| 07 Mar 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 156.12 | - |
| 06 Mar 2024 | 156.14 | 156.14 | 156.14 | 156.14 | 156.14 | - |
| 05 Mar 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | - |
| 04 Mar 2024 | 157.32 | 157.32 | 157.32 | 157.32 | 157.32 | - |
| 01 Mar 2024 | 156.67 | 156.67 | 156.67 | 156.67 | 156.67 | - |
| 29 Feb 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 155.48 | - |
| 28 Feb 2024 | 155.74 | 155.74 | 155.74 | 155.74 | 155.74 | - |
| 27 Feb 2024 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | - |
| 26 Feb 2024 | 155.86 | 155.86 | 155.86 | 155.86 | 155.86 | - |
| 23 Feb 2024 | 155.86 | 155.86 | 155.86 | 155.86 | 155.86 | - |
| 22 Feb 2024 | 154.59 | 154.59 | 154.59 | 154.59 | 154.59 | - |
| 21 Feb 2024 | 153.63 | 153.63 | 153.63 | 153.63 | 153.63 | - |
| 20 Feb 2024 | 154.49 | 154.49 | 154.49 | 154.49 | 154.49 | - |
| 19 Feb 2024 | 154.74 | 154.74 | 154.74 | 154.74 | 154.74 | - |
| 16 Feb 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| 15 Feb 2024 | 154.93 | 154.93 | 154.93 | 154.93 | 154.93 | - |
| 14 Feb 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | - |
| 13 Feb 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | - |
| 12 Feb 2024 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | - |
| 09 Feb 2024 | 153.84 | 153.84 | 153.84 | 153.84 | 153.84 | - |
| 08 Feb 2024 | 153.63 | 153.63 | 153.63 | 153.63 | 153.63 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 152.91 | 152.91 | 152.91 | 152.91 | 152.91 | - |
| 05 Feb 2024 | 152.73 | 152.73 | 152.73 | 152.73 | 152.73 | - |
| 02 Feb 2024 | 151.78 | 151.78 | 151.78 | 151.78 | 151.78 | - |
| 01 Feb 2024 | 151.14 | 151.14 | 151.14 | 151.14 | 151.14 | - |
| 31 Jan 2024 | 151.76 | 151.76 | 151.76 | 151.76 | 151.76 | - |
| 30 Jan 2024 | 151.94 | 151.94 | 151.94 | 151.94 | 151.94 | - |
| 29 Jan 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - |
| 24 Jan 2024 | 150.53 | 150.53 | 150.53 | 150.53 | 150.53 | - |
| 23 Jan 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
| 22 Jan 2024 | 149.48 | 149.48 | 149.48 | 149.48 | 149.48 | - |
| 19 Jan 2024 | 148.39 | 148.39 | 148.39 | 148.39 | 148.39 | - |
| 18 Jan 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
| 17 Jan 2024 | 147.38 | 147.38 | 147.38 | 147.38 | 147.38 | - |
| 16 Jan 2024 | 147.94 | 147.94 | 147.94 | 147.94 | 147.94 | - |
| 15 Jan 2024 | 148.34 | 148.34 | 148.34 | 148.34 | 148.34 | - |
| 12 Jan 2024 | 148.33 | 148.33 | 148.33 | 148.33 | 148.33 | - |
| 11 Jan 2024 | 148.82 | 148.82 | 148.82 | 148.82 | 148.82 | - |
| 10 Jan 2024 | 147.97 | 147.97 | 147.97 | 147.97 | 147.97 | - |
| 09 Jan 2024 | 147.88 | 147.88 | 147.88 | 147.88 | 147.88 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 148.54 | 148.54 | 148.54 | 148.54 | 148.54 | - |
| 29 Dec 2023 | 148.52 | 148.52 | 148.52 | 148.52 | 148.52 | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 148.07 | 148.07 | 148.07 | 148.07 | 148.07 | - |
| *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.