Singapore markets close in 5 hours 41 minutes
Straits Times Index
3,291.45 +25.50 (+0.78%) Nikkei
38,311.63 +237.65 (+0.62%) Hang Seng
18,804.92 +267.11 (+1.44%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,814.85 +1,283.92 (+2.09%) CMC Crypto 200
1,351.07 +50.97 (+3.92%)
Nordea Invest Basis 3 KL 1 (NDIB3.CO)
Copenhagen - Copenhagen Delayed price. Currency in DKK
Add to watchlist
At close: 10:00PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 164.55 | 164.55 | 164.55 | 164.55 | 164.55 | - |
| 07 May 2024 | 164.46 | 164.46 | 164.46 | 164.46 | 164.46 | - |
| 06 May 2024 | 163.64 | 163.64 | 163.64 | 163.64 | 163.64 | - |
| 03 May 2024 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | - |
| 02 May 2024 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| 29 Apr 2024 | 163.44 | 163.44 | 163.44 | 163.44 | 163.44 | - |
| 26 Apr 2024 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | - |
| 25 Apr 2024 | 161.17 | 161.17 | 161.17 | 161.17 | 161.17 | - |
| 24 Apr 2024 | 162.66 | 162.66 | 162.66 | 162.66 | 162.66 | - |
| 23 Apr 2024 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | - |
| 22 Apr 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 19 Apr 2024 | 161.67 | 161.67 | 161.67 | 161.67 | 161.67 | - |
| 18 Apr 2024 | 162.18 | 162.18 | 162.18 | 162.18 | 162.18 | - |
| 17 Apr 2024 | 162.12 | 162.12 | 162.12 | 162.12 | 162.12 | - |
| 16 Apr 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | - |
| 15 Apr 2024 | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | - |
| 12 Apr 2024 | 164.24 | 164.24 | 164.24 | 164.24 | 164.24 | - |
| 11 Apr 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | - |
| 10 Apr 2024 | 163.97 | 163.97 | 163.97 | 163.97 | 163.97 | - |
| 09 Apr 2024 | 163.67 | 163.67 | 163.67 | 163.67 | 163.67 | - |
| 08 Apr 2024 | 164.23 | 164.23 | 164.23 | 164.23 | 164.23 | - |
| 05 Apr 2024 | 163.94 | 163.94 | 163.94 | 163.94 | 163.94 | - |
| 04 Apr 2024 | 164.89 | 164.89 | 164.89 | 164.89 | 164.89 | - |
| 03 Apr 2024 | 164.58 | 164.58 | 164.58 | 164.58 | 164.58 | - |
| 02 Apr 2024 | 164.58 | 164.58 | 164.58 | 164.58 | 164.58 | - |
| 27 Mar 2024 | 165.12 | 165.12 | 165.12 | 165.12 | 165.12 | - |
| 26 Mar 2024 | 164.78 | 164.78 | 164.78 | 164.78 | 164.78 | - |
| 25 Mar 2024 | 164.63 | 164.63 | 164.63 | 164.63 | 164.63 | - |
| 22 Mar 2024 | 164.97 | 164.97 | 164.97 | 164.97 | 164.97 | - |
| 21 Mar 2024 | 164.86 | 164.86 | 164.86 | 164.86 | 164.86 | - |
| 20 Mar 2024 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | - |
| 19 Mar 2024 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | - |
| 18 Mar 2024 | 162.98 | 162.98 | 162.98 | 162.98 | 162.98 | - |
| 15 Mar 2024 | 162.62 | 162.62 | 162.62 | 162.62 | 162.62 | - |
| 14 Mar 2024 | 162.96 | 162.96 | 162.96 | 162.96 | 162.96 | - |
| 13 Mar 2024 | 163.37 | 163.37 | 163.37 | 163.37 | 163.37 | - |
| 12 Mar 2024 | 163.49 | 163.49 | 163.49 | 163.49 | 163.49 | - |
| 11 Mar 2024 | 162.56 | 162.56 | 162.56 | 162.56 | 162.56 | - |
| 08 Mar 2024 | 163.42 | 163.42 | 163.42 | 163.42 | 163.42 | - |
| 07 Mar 2024 | 162.99 | 162.99 | 162.99 | 162.99 | 162.99 | - |
| 06 Mar 2024 | 162.35 | 162.35 | 162.35 | 162.35 | 162.35 | - |
| 05 Mar 2024 | 162.07 | 162.07 | 162.07 | 162.07 | 162.07 | - |
| 04 Mar 2024 | 162.52 | 162.52 | 162.52 | 162.52 | 162.52 | - |
| 01 Mar 2024 | 162.62 | 162.62 | 162.62 | 162.62 | 162.62 | - |
| 29 Feb 2024 | 162.06 | 162.06 | 162.06 | 162.06 | 162.06 | - |
| 28 Feb 2024 | 161.63 | 161.63 | 161.63 | 161.63 | 161.63 | - |
| 27 Feb 2024 | 161.81 | 161.81 | 161.81 | 161.81 | 161.81 | - |
| 26 Feb 2024 | 161.88 | 161.88 | 161.88 | 161.88 | 161.88 | - |
| 23 Feb 2024 | 162.28 | 162.28 | 162.28 | 162.28 | 162.28 | - |
| 22 Feb 2024 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | - |
| 21 Feb 2024 | 160.93 | 160.93 | 160.93 | 160.93 | 160.93 | - |
| 20 Feb 2024 | 161.14 | 161.14 | 161.14 | 161.14 | 161.14 | - |
| 19 Feb 2024 | 161.67 | 161.67 | 161.67 | 161.67 | 161.67 | - |
| 16 Feb 2024 | 161.88 | 161.88 | 161.88 | 161.88 | 161.88 | - |
| 15 Feb 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
| 14 Feb 2024 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | - |
| 13 Feb 2024 | 160.83 | 160.83 | 160.83 | 160.83 | 160.83 | - |
| 12 Feb 2024 | 161.78 | 161.78 | 161.78 | 161.78 | 161.78 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 161.23 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 161.09 | 161.09 | 161.09 | 161.09 | 161.09 | - |
| 06 Feb 2024 | 8.6 Dividend | |||||
| 05 Feb 2024 | 168.89 | 168.89 | 168.89 | 168.89 | 160.29 | - |
| 02 Feb 2024 | 169.05 | 169.05 | 169.05 | 169.05 | 160.44 | - |
| 01 Feb 2024 | 168.63 | 168.63 | 168.63 | 168.63 | 160.04 | - |
| 31 Jan 2024 | 168.54 | 168.54 | 168.54 | 168.54 | 159.96 | - |
| 30 Jan 2024 | 168.48 | 168.48 | 168.48 | 168.48 | 159.90 | - |
| 29 Jan 2024 | 168.54 | 168.54 | 168.54 | 168.54 | 159.96 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 167.41 | 167.41 | 167.41 | 167.41 | 158.89 | - |
| 23 Jan 2024 | 166.93 | 166.93 | 166.93 | 166.93 | 158.43 | - |
| 22 Jan 2024 | 166.98 | 166.98 | 166.98 | 166.98 | 158.48 | - |
| 19 Jan 2024 | 165.69 | 165.69 | 165.69 | 165.69 | 157.25 | - |
| 18 Jan 2024 | 165.67 | 165.67 | 165.67 | 165.67 | 157.23 | - |
| 17 Jan 2024 | 165.08 | 165.08 | 165.08 | 165.08 | 156.67 | - |
| 16 Jan 2024 | 166.29 | 166.29 | 166.29 | 166.29 | 157.82 | - |
| 15 Jan 2024 | 166.19 | 166.19 | 166.19 | 166.19 | 157.73 | - |
| 12 Jan 2024 | 166.28 | 166.28 | 166.28 | 166.28 | 157.81 | - |
| 11 Jan 2024 | 165.46 | 165.46 | 165.46 | 165.46 | 157.03 | - |
| 10 Jan 2024 | 165.58 | 165.58 | 165.58 | 165.58 | 157.15 | - |
| 09 Jan 2024 | 165.59 | 165.59 | 165.59 | 165.59 | 157.16 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 165.98 | 165.98 | 165.98 | 165.98 | 157.53 | - |
| 29 Dec 2023 | 165.87 | 165.87 | 165.87 | 165.87 | 157.42 | - |
| 28 Dec 2023 | 165.89 | 165.89 | 165.89 | 165.89 | 157.44 | - |
| 27 Dec 2023 | 165.53 | 165.53 | 165.53 | 165.53 | 157.10 | - |
| 22 Dec 2023 | 165.76 | 165.76 | 165.76 | 165.76 | 157.32 | - |
| 21 Dec 2023 | 165.19 | 165.19 | 165.19 | 165.19 | 156.78 | - |
| 20 Dec 2023 | 165.67 | 165.67 | 165.67 | 165.67 | 157.23 | - |
| 19 Dec 2023 | 165.24 | 165.24 | 165.24 | 165.24 | 156.83 | - |
| 18 Dec 2023 | 164.74 | 164.74 | 164.74 | 164.74 | 156.35 | - |
| 15 Dec 2023 | 165.17 | 165.17 | 165.17 | 165.17 | 156.76 | - |
| 14 Dec 2023 | 164.65 | 164.65 | 164.65 | 164.65 | 156.27 | - |
| *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.