Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
65,913.49 +838.19 (+1.29%) CMC Crypto 200
1,377.00 -5.66 (-0.41%)
Nordea Invest Emerging Stars KL 3 (0P0001OJZ8.CO)
Copenhagen - Copenhagen Delayed price. Currency in DKK
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
| 18 Jun 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
| 17 Jun 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 14 Jun 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 13 Jun 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 12 Jun 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
| 11 Jun 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
| 10 Jun 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 07 Jun 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| 06 Jun 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 04 Jun 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| 03 Jun 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| 31 May 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 30 May 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 27 May 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
| 24 May 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
| 23 May 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| 22 May 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
| 21 May 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| 17 May 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
| 16 May 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
| 15 May 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 14 May 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
| 13 May 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 08 May 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 07 May 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 06 May 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| 03 May 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| 02 May 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| 29 Apr 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| 26 Apr 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| 25 Apr 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| 24 Apr 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| 23 Apr 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| 22 Apr 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 19 Apr 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| 18 Apr 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| 17 Apr 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| 16 Apr 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
| 15 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 12 Apr 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 11 Apr 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| 10 Apr 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| 09 Apr 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 08 Apr 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 05 Apr 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| 04 Apr 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 03 Apr 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 02 Apr 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| 27 Mar 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| 26 Mar 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| 25 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 22 Mar 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
| 21 Mar 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 20 Mar 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| 19 Mar 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| 18 Mar 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| 15 Mar 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 14 Mar 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| 13 Mar 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 12 Mar 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| 11 Mar 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| 08 Mar 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| 07 Mar 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 06 Mar 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 05 Mar 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| 04 Mar 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
| 01 Mar 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| 29 Feb 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 28 Feb 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 27 Feb 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
| 26 Feb 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
| 23 Feb 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| 22 Feb 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 21 Feb 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| 20 Feb 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| 19 Feb 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| 16 Feb 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
| 15 Feb 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| 14 Feb 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 13 Feb 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 12 Feb 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 05 Feb 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 02 Feb 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| 01 Feb 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
| 31 Jan 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
| 30 Jan 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| 29 Jan 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| *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.