Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,788.22 +1,083.30 (+1.58%) CMC Crypto 200
1,513.72 +25.18 (+1.69%)
Sparinvest Danske Aktier KL KW (0P0001NAPY.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 |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 236.19 | 236.19 | 236.19 | 236.19 | 236.19 | - |
| 16 May 2024 | 236.19 | 236.19 | 236.19 | 236.19 | 236.19 | - |
| 15 May 2024 | 234.55 | 234.55 | 234.55 | 234.55 | 234.55 | - |
| 14 May 2024 | 232.58 | 232.58 | 232.58 | 232.58 | 232.58 | - |
| 13 May 2024 | 232.31 | 232.31 | 232.31 | 232.31 | 232.31 | - |
| 08 May 2024 | 229.47 | 229.47 | 229.47 | 229.47 | 229.47 | - |
| 07 May 2024 | 228.52 | 228.52 | 228.52 | 228.52 | 228.52 | - |
| 06 May 2024 | 226.28 | 226.28 | 226.28 | 226.28 | 226.28 | - |
| 03 May 2024 | 224.44 | 224.44 | 224.44 | 224.44 | 224.44 | - |
| 02 May 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 225.98 | 225.98 | 225.98 | 225.98 | 225.98 | - |
| 29 Apr 2024 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | - |
| 26 Apr 2024 | 224.87 | 224.87 | 224.87 | 224.87 | 224.87 | - |
| 25 Apr 2024 | 220.73 | 220.73 | 220.73 | 220.73 | 220.73 | - |
| 24 Apr 2024 | 224.86 | 224.86 | 224.86 | 224.86 | 224.86 | - |
| 23 Apr 2024 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | - |
| 22 Apr 2024 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | - |
| 19 Apr 2024 | 221.72 | 221.72 | 221.72 | 221.72 | 221.72 | - |
| 18 Apr 2024 | 219.98 | 219.98 | 219.98 | 219.98 | 219.98 | - |
| 17 Apr 2024 | 221.07 | 221.07 | 221.07 | 221.07 | 221.07 | - |
| 16 Apr 2024 | 220.71 | 220.71 | 220.71 | 220.71 | 220.71 | - |
| 15 Apr 2024 | 223.92 | 223.92 | 223.92 | 223.92 | 223.92 | - |
| 12 Apr 2024 | 223.58 | 223.58 | 223.58 | 223.58 | 223.58 | - |
| 11 Apr 2024 | 223.18 | 223.18 | 223.18 | 223.18 | 223.18 | - |
| 10 Apr 2024 | 223.51 | 223.51 | 223.51 | 223.51 | 223.51 | - |
| 09 Apr 2024 | 225.62 | 225.62 | 225.62 | 225.62 | 225.62 | - |
| 08 Apr 2024 | 226.24 | 226.24 | 226.24 | 226.24 | 226.24 | - |
| 05 Apr 2024 | 225.09 | 225.09 | 225.09 | 225.09 | 225.09 | - |
| 04 Apr 2024 | 227.07 | 227.07 | 227.07 | 227.07 | 227.07 | - |
| 03 Apr 2024 | 227.03 | 227.03 | 227.03 | 227.03 | 227.03 | - |
| 02 Apr 2024 | 225.92 | 225.92 | 225.92 | 225.92 | 225.92 | - |
| 27 Mar 2024 | 227.39 | 227.39 | 227.39 | 227.39 | 227.39 | - |
| 26 Mar 2024 | 227.89 | 227.89 | 227.89 | 227.89 | 227.89 | - |
| 25 Mar 2024 | 227.88 | 227.88 | 227.88 | 227.88 | 227.88 | - |
| 22 Mar 2024 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | - |
| 21 Mar 2024 | 225.72 | 225.72 | 225.72 | 225.72 | 225.72 | - |
| 20 Mar 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | - |
| 19 Mar 2024 | 224.84 | 224.84 | 224.84 | 224.84 | 224.84 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 224.63 | 224.63 | 224.63 | 224.63 | 224.63 | - |
| 14 Mar 2024 | 225.95 | 225.95 | 225.95 | 225.95 | 225.95 | - |
| 13 Mar 2024 | 226.56 | 226.56 | 226.56 | 226.56 | 226.56 | - |
| 12 Mar 2024 | 227.35 | 227.35 | 227.35 | 227.35 | 227.35 | - |
| 11 Mar 2024 | 225.68 | 225.68 | 225.68 | 225.68 | 225.68 | - |
| 08 Mar 2024 | 227.98 | 227.98 | 227.98 | 227.98 | 227.98 | - |
| 07 Mar 2024 | 226.56 | 226.56 | 226.56 | 226.56 | 226.56 | - |
| 06 Mar 2024 | 222.68 | 222.68 | 222.68 | 222.68 | 222.68 | - |
| 05 Mar 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
| 04 Mar 2024 | 224.12 | 224.12 | 224.12 | 224.12 | 224.12 | - |
| 01 Mar 2024 | 224.48 | 224.48 | 224.48 | 224.48 | 224.48 | - |
| 29 Feb 2024 | 223.59 | 223.59 | 223.59 | 223.59 | 223.59 | - |
| 28 Feb 2024 | 222.08 | 222.08 | 222.08 | 222.08 | 222.08 | - |
| 27 Feb 2024 | 222.84 | 222.84 | 222.84 | 222.84 | 222.84 | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 221.36 | 221.36 | 221.36 | 221.36 | 221.36 | - |
| 22 Feb 2024 | 222.71 | 222.71 | 222.71 | 222.71 | 222.71 | - |
| 21 Feb 2024 | 221.04 | 221.04 | 221.04 | 221.04 | 221.04 | - |
| 20 Feb 2024 | 222.26 | 222.26 | 222.26 | 222.26 | 222.26 | - |
| 19 Feb 2024 | 223.03 | 223.03 | 223.03 | 223.03 | 223.03 | - |
| 16 Feb 2024 | 222.29 | 222.29 | 222.29 | 222.29 | 222.29 | - |
| 15 Feb 2024 | 222.27 | 222.27 | 222.27 | 222.27 | 222.27 | - |
| 14 Feb 2024 | 219.74 | 219.74 | 219.74 | 219.74 | 219.74 | - |
| 13 Feb 2024 | 218.55 | 218.55 | 218.55 | 218.55 | 218.55 | - |
| 12 Feb 2024 | 220.23 | 220.23 | 220.23 | 220.23 | 220.23 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 218.36 | 218.36 | 218.36 | 218.36 | 218.36 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 218.83 | 218.83 | 218.83 | 218.83 | 218.83 | - |
| 05 Feb 2024 | 217.26 | 217.26 | 217.26 | 217.26 | 217.26 | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 11.7 Dividend | |||||
| 01 Feb 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 216.70 | - |
| 31 Jan 2024 | 228.75 | 228.75 | 228.75 | 228.75 | 217.03 | - |
| 30 Jan 2024 | 227.29 | 227.29 | 227.29 | 227.29 | 215.65 | - |
| 29 Jan 2024 | 226.93 | 226.93 | 226.93 | 226.93 | 215.31 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 224.29 | 224.29 | 224.29 | 224.29 | 212.80 | - |
| 23 Jan 2024 | 224.33 | 224.33 | 224.33 | 224.33 | 212.84 | - |
| 22 Jan 2024 | 224.99 | 224.99 | 224.99 | 224.99 | 213.46 | - |
| 19 Jan 2024 | 222.37 | 222.37 | 222.37 | 222.37 | 210.98 | - |
| 18 Jan 2024 | 223.75 | 223.75 | 223.75 | 223.75 | 212.29 | - |
| 17 Jan 2024 | 223.36 | 223.36 | 223.36 | 223.36 | 211.92 | - |
| 16 Jan 2024 | 225.68 | 225.68 | 225.68 | 225.68 | 214.12 | - |
| 15 Jan 2024 | 227.06 | 227.06 | 227.06 | 227.06 | 215.43 | - |
| 12 Jan 2024 | 228.90 | 228.90 | 228.90 | 228.90 | 217.17 | - |
| 11 Jan 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 214.99 | - |
| 10 Jan 2024 | 226.20 | 226.20 | 226.20 | 226.20 | 214.61 | - |
| 09 Jan 2024 | 225.98 | 225.98 | 225.98 | 225.98 | 214.40 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 221.57 | 221.57 | 221.57 | 221.57 | 210.22 | - |
| 29 Dec 2023 | 221.49 | 221.49 | 221.49 | 221.49 | 210.14 | - |
| 28 Dec 2023 | 221.53 | 221.53 | 221.53 | 221.53 | 210.18 | - |
| 27 Dec 2023 | 220.56 | 220.56 | 220.56 | 220.56 | 209.26 | - |
| 22 Dec 2023 | 219.84 | 219.84 | 219.84 | 219.84 | 208.58 | - |
| *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.