Singapore markets open in 56 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) 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
71,386.82 +5,143.59 (+7.76%) CMC Crypto 200
1,516.08 +161.66 (+11.94%)
SparKron Invest Maksimum (0P0001O3UH.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 | 106.86 | 106.86 | 106.86 | 106.86 | 106.86 | - |
| 16 May 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
| 15 May 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
| 14 May 2024 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
| 13 May 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
| 08 May 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
| 07 May 2024 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | - |
| 06 May 2024 | 104.48 | 104.48 | 104.48 | 104.48 | 104.48 | - |
| 03 May 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
| 02 May 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
| 29 Apr 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | - |
| 26 Apr 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
| 25 Apr 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 24 Apr 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
| 23 Apr 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
| 22 Apr 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
| 19 Apr 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
| 18 Apr 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - |
| 17 Apr 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 16 Apr 2024 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | - |
| 15 Apr 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| 12 Apr 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
| 11 Apr 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
| 10 Apr 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | - |
| 09 Apr 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| 08 Apr 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
| 05 Apr 2024 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - |
| 04 Apr 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | - |
| 03 Apr 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | - |
| 02 Apr 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| 27 Mar 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
| 26 Mar 2024 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | - |
| 25 Mar 2024 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | - |
| 22 Mar 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
| 21 Mar 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
| 20 Mar 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
| 19 Mar 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| 18 Mar 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
| 15 Mar 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
| 14 Mar 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
| 13 Mar 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - |
| 12 Mar 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| 11 Mar 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | - |
| 08 Mar 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
| 07 Mar 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
| 06 Mar 2024 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | - |
| 05 Mar 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 103.04 | - |
| 04 Mar 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | - |
| 01 Mar 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
| 29 Feb 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
| 28 Feb 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
| 27 Feb 2024 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | - |
| 26 Feb 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
| 23 Feb 2024 | 102.56 | 102.56 | 102.56 | 102.56 | 102.56 | - |
| 22 Feb 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
| 21 Feb 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
| 20 Feb 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | - |
| 19 Feb 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
| 16 Feb 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
| 15 Feb 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | - |
| 14 Feb 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
| 13 Feb 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 12 Feb 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - |
| 09 Feb 2024 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | - |
| 08 Feb 2024 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
| 05 Feb 2024 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | - |
| 02 Feb 2024 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | - |
| 01 Feb 2024 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | - |
| 31 Jan 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
| 30 Jan 2024 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | - |
| 29 Jan 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
| 23 Jan 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
| 22 Jan 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | - |
| 19 Jan 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
| 18 Jan 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - |
| 17 Jan 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
| 16 Jan 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
| 15 Jan 2024 | 98.59 | 98.59 | 98.59 | 98.59 | 98.59 | - |
| 12 Jan 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
| 11 Jan 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
| 10 Jan 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | - |
| 09 Jan 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | - |
| 29 Dec 2023 | 98.41 | 98.41 | 98.41 | 98.41 | 98.41 | - |
| 28 Dec 2023 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | - |
| 27 Dec 2023 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | - |
| 22 Dec 2023 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
| 21 Dec 2023 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | - |
| 20 Dec 2023 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | - |
| *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.