Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
70,970.66 +4,056.30 (+6.06%) CMC Crypto 200
1,525.93 +37.39 (+2.51%)
Sparinvest Bæredygtige Aktier KL W (0P0001KIKQ.CO)
Copenhagen - Copenhagen Delayed price. Currency in DKK
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 151.67 | 151.67 | 151.67 | 151.67 | 151.67 | - |
| 16 May 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | - |
| 15 May 2024 | 151.76 | 151.76 | 151.76 | 151.76 | 151.76 | - |
| 14 May 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | - |
| 13 May 2024 | 151.12 | 151.12 | 151.12 | 151.12 | 151.12 | - |
| 08 May 2024 | 149.34 | 149.34 | 149.34 | 149.34 | 149.34 | - |
| 07 May 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 148.84 | - |
| 06 May 2024 | 147.36 | 147.36 | 147.36 | 147.36 | 147.36 | - |
| 03 May 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - |
| 02 May 2024 | 145.57 | 145.57 | 145.57 | 145.57 | 145.57 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 147.02 | 147.02 | 147.02 | 147.02 | 147.02 | - |
| 29 Apr 2024 | 147.24 | 147.24 | 147.24 | 147.24 | 147.24 | - |
| 26 Apr 2024 | 147.19 | 147.19 | 147.19 | 147.19 | 147.19 | - |
| 25 Apr 2024 | 143.69 | 143.69 | 143.69 | 143.69 | 143.69 | - |
| 24 Apr 2024 | 145.04 | 145.04 | 145.04 | 145.04 | 145.04 | - |
| 23 Apr 2024 | 144.77 | 144.77 | 144.77 | 144.77 | 144.77 | - |
| 22 Apr 2024 | 142.89 | 142.89 | 142.89 | 142.89 | 142.89 | - |
| 19 Apr 2024 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | - |
| 18 Apr 2024 | 143.43 | 143.43 | 143.43 | 143.43 | 143.43 | - |
| 17 Apr 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
| 16 Apr 2024 | 143.11 | 143.11 | 143.11 | 143.11 | 143.11 | - |
| 15 Apr 2024 | 145.18 | 145.18 | 145.18 | 145.18 | 145.18 | - |
| 12 Apr 2024 | 145.06 | 145.06 | 145.06 | 145.06 | 145.06 | - |
| 11 Apr 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - |
| 10 Apr 2024 | 145.97 | 145.97 | 145.97 | 145.97 | 145.97 | - |
| 09 Apr 2024 | 145.07 | 145.07 | 145.07 | 145.07 | 145.07 | - |
| 08 Apr 2024 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | - |
| 05 Apr 2024 | 144.61 | 144.61 | 144.61 | 144.61 | 144.61 | - |
| 04 Apr 2024 | 145.82 | 145.82 | 145.82 | 145.82 | 145.82 | - |
| 03 Apr 2024 | 145.62 | 145.62 | 145.62 | 145.62 | 145.62 | - |
| 02 Apr 2024 | 145.63 | 145.63 | 145.63 | 145.63 | 145.63 | - |
| 27 Mar 2024 | 146.31 | 146.31 | 146.31 | 146.31 | 146.31 | - |
| 26 Mar 2024 | 146.49 | 146.49 | 146.49 | 146.49 | 146.49 | - |
| 25 Mar 2024 | 146.21 | 146.21 | 146.21 | 146.21 | 146.21 | - |
| 22 Mar 2024 | 147.34 | 147.34 | 147.34 | 147.34 | 147.34 | - |
| 21 Mar 2024 | 147.54 | 147.54 | 147.54 | 147.54 | 147.54 | - |
| 20 Mar 2024 | 145.82 | 145.82 | 145.82 | 145.82 | 145.82 | - |
| 19 Mar 2024 | 145.53 | 145.53 | 145.53 | 145.53 | 145.53 | - |
| 18 Mar 2024 | 145.44 | 145.44 | 145.44 | 145.44 | 145.44 | - |
| 15 Mar 2024 | 144.91 | 144.91 | 144.91 | 144.91 | 144.91 | - |
| 14 Mar 2024 | 145.63 | 145.63 | 145.63 | 145.63 | 145.63 | - |
| 13 Mar 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
| 12 Mar 2024 | 145.92 | 145.92 | 145.92 | 145.92 | 145.92 | - |
| 11 Mar 2024 | 144.02 | 144.02 | 144.02 | 144.02 | 144.02 | - |
| 08 Mar 2024 | 145.82 | 145.82 | 145.82 | 145.82 | 145.82 | - |
| 07 Mar 2024 | 145.32 | 145.32 | 145.32 | 145.32 | 145.32 | - |
| 06 Mar 2024 | 143.62 | 143.62 | 143.62 | 143.62 | 143.62 | - |
| 05 Mar 2024 | 143.12 | 143.12 | 143.12 | 143.12 | 143.12 | - |
| 04 Mar 2024 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | - |
| 01 Mar 2024 | 143.76 | 143.76 | 143.76 | 143.76 | 143.76 | - |
| 29 Feb 2024 | 143.32 | 143.32 | 143.32 | 143.32 | 143.32 | - |
| 28 Feb 2024 | 142.99 | 142.99 | 142.99 | 142.99 | 142.99 | - |
| 27 Feb 2024 | 143.32 | 143.32 | 143.32 | 143.32 | 143.32 | - |
| 26 Feb 2024 | 143.69 | 143.69 | 143.69 | 143.69 | 143.69 | - |
| 23 Feb 2024 | 144.13 | 144.13 | 144.13 | 144.13 | 144.13 | - |
| 22 Feb 2024 | 143.44 | 143.44 | 143.44 | 143.44 | 143.44 | - |
| 21 Feb 2024 | 141.21 | 141.21 | 141.21 | 141.21 | 141.21 | - |
| 20 Feb 2024 | 141.67 | 141.67 | 141.67 | 141.67 | 141.67 | - |
| 19 Feb 2024 | 142.69 | 142.69 | 142.69 | 142.69 | 142.69 | - |
| 16 Feb 2024 | 142.93 | 142.93 | 142.93 | 142.93 | 142.93 | - |
| 15 Feb 2024 | 142.49 | 142.49 | 142.49 | 142.49 | 142.49 | - |
| 14 Feb 2024 | 141.76 | 141.76 | 141.76 | 141.76 | 141.76 | - |
| 13 Feb 2024 | 141.07 | 141.07 | 141.07 | 141.07 | 141.07 | - |
| 12 Feb 2024 | 142.54 | 142.54 | 142.54 | 142.54 | 142.54 | - |
| 09 Feb 2024 | 142.23 | 142.23 | 142.23 | 142.23 | 142.23 | - |
| 08 Feb 2024 | 141.73 | 141.73 | 141.73 | 141.73 | 141.73 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 140.61 | 140.61 | 140.61 | 140.61 | 140.61 | - |
| 05 Feb 2024 | 140.57 | 140.57 | 140.57 | 140.57 | 140.57 | - |
| 02 Feb 2024 | 139.78 | 139.78 | 139.78 | 139.78 | 139.78 | - |
| 02 Feb 2024 | 2.6 Dividend | |||||
| 01 Feb 2024 | 141.91 | 141.91 | 141.91 | 141.91 | 139.31 | - |
| 31 Jan 2024 | 142.19 | 142.19 | 142.19 | 142.19 | 139.58 | - |
| 30 Jan 2024 | 142.95 | 142.95 | 142.95 | 142.95 | 140.33 | - |
| 29 Jan 2024 | 142.52 | 142.52 | 142.52 | 142.52 | 139.91 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 141.37 | 141.37 | 141.37 | 141.37 | 138.78 | - |
| 23 Jan 2024 | 140.67 | 140.67 | 140.67 | 140.67 | 138.09 | - |
| 22 Jan 2024 | 140.38 | 140.38 | 140.38 | 140.38 | 137.81 | - |
| 19 Jan 2024 | 138.87 | 138.87 | 138.87 | 138.87 | 136.33 | - |
| 18 Jan 2024 | 138.43 | 138.43 | 138.43 | 138.43 | 135.89 | - |
| 17 Jan 2024 | 137.54 | 137.54 | 137.54 | 137.54 | 135.02 | - |
| 16 Jan 2024 | 138.56 | 138.56 | 138.56 | 138.56 | 136.02 | - |
| 15 Jan 2024 | 138.26 | 138.26 | 138.26 | 138.26 | 135.73 | - |
| 12 Jan 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 135.52 | - |
| 11 Jan 2024 | 137.49 | 137.49 | 137.49 | 137.49 | 134.97 | - |
| 10 Jan 2024 | 137.68 | 137.68 | 137.68 | 137.68 | 135.16 | - |
| 09 Jan 2024 | 137.84 | 137.84 | 137.84 | 137.84 | 135.31 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 138.23 | 138.23 | 138.23 | 138.23 | 135.70 | - |
| 29 Dec 2023 | 138.52 | 138.52 | 138.52 | 138.52 | 135.98 | - |
| 28 Dec 2023 | 138.30 | 138.30 | 138.30 | 138.30 | 135.77 | - |
| 27 Dec 2023 | 137.63 | 137.63 | 137.63 | 137.63 | 135.11 | - |
| 22 Dec 2023 | 138.19 | 138.19 | 138.19 | 138.19 | 135.66 | - |
| *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.