Singapore markets close in 6 hours 29 minutes
Straits Times Index
3,310.66 +2.76 (+0.08%) Nikkei
38,882.00 +264.90 (+0.69%) Hang Seng
18,801.81 -393.79 (-2.05%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,436.61 -843.27 (-1.20%) CMC Crypto 200
1,512.69 -13.72 (-0.90%)
Nordea Invest Japan Enhanced KL 1 (NDIJAPENH.CO)
Copenhagen - Copenhagen Delayed price. Currency in DKK
Add to watchlist
At close: 10:00PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | - |
| 21 May 2024 | 126.82 | 126.82 | 126.82 | 126.82 | 126.82 | - |
| 17 May 2024 | 126.54 | 126.54 | 126.54 | 126.54 | 126.54 | - |
| 16 May 2024 | 125.99 | 125.99 | 125.99 | 125.99 | 125.99 | - |
| 15 May 2024 | 126.17 | 126.17 | 126.17 | 126.17 | 126.17 | - |
| 14 May 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
| 13 May 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | - |
| 08 May 2024 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | - |
| 07 May 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - |
| 06 May 2024 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | - |
| 03 May 2024 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | - |
| 02 May 2024 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 126.77 | 126.77 | 126.77 | 126.77 | 126.77 | - |
| 29 Apr 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
| 26 Apr 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
| 25 Apr 2024 | 123.13 | 123.13 | 123.13 | 123.13 | 123.13 | - |
| 24 Apr 2024 | 126.14 | 126.14 | 126.14 | 126.14 | 126.14 | - |
| 23 Apr 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | - |
| 22 Apr 2024 | 124.84 | 124.84 | 124.84 | 124.84 | 124.84 | - |
| 19 Apr 2024 | 124.29 | 124.29 | 124.29 | 124.29 | 124.29 | - |
| 18 Apr 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 125.76 | - |
| 17 Apr 2024 | 125.57 | 125.57 | 125.57 | 125.57 | 125.57 | - |
| 16 Apr 2024 | 127.34 | 127.34 | 127.34 | 127.34 | 127.34 | - |
| 15 Apr 2024 | 130.21 | 130.21 | 130.21 | 130.21 | 130.21 | - |
| 12 Apr 2024 | 129.96 | 129.96 | 129.96 | 129.96 | 129.96 | - |
| 11 Apr 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 129.62 | - |
| 10 Apr 2024 | 129.16 | 129.16 | 129.16 | 129.16 | 129.16 | - |
| 09 Apr 2024 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | - |
| 08 Apr 2024 | 129.79 | 129.79 | 129.79 | 129.79 | 129.79 | - |
| 05 Apr 2024 | 129.07 | 129.07 | 129.07 | 129.07 | 129.07 | - |
| 04 Apr 2024 | 129.79 | 129.79 | 129.79 | 129.79 | 129.79 | - |
| 03 Apr 2024 | 129.79 | 129.79 | 129.79 | 129.79 | 129.79 | - |
| 02 Apr 2024 | 128.79 | 128.79 | 128.79 | 128.79 | 128.79 | - |
| 27 Mar 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | - |
| 26 Mar 2024 | 131.59 | 131.59 | 131.59 | 131.59 | 131.59 | - |
| 25 Mar 2024 | 130.78 | 130.78 | 130.78 | 130.78 | 130.78 | - |
| 22 Mar 2024 | 132.72 | 132.72 | 132.72 | 132.72 | 132.72 | - |
| 21 Mar 2024 | 132.37 | 132.37 | 132.37 | 132.37 | 132.37 | - |
| 20 Mar 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
| 19 Mar 2024 | 129.98 | 129.98 | 129.98 | 129.98 | 129.98 | - |
| 18 Mar 2024 | 129.41 | 129.41 | 129.41 | 129.41 | 129.41 | - |
| 15 Mar 2024 | 127.41 | 127.41 | 127.41 | 127.41 | 127.41 | - |
| 14 Mar 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
| 13 Mar 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | - |
| 12 Mar 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
| 11 Mar 2024 | 127.54 | 127.54 | 127.54 | 127.54 | 127.54 | - |
| 08 Mar 2024 | 130.63 | 130.63 | 130.63 | 130.63 | 130.63 | - |
| 07 Mar 2024 | 130.57 | 130.57 | 130.57 | 130.57 | 130.57 | - |
| 06 Mar 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | - |
| 05 Mar 2024 | 129.11 | 129.11 | 129.11 | 129.11 | 129.11 | - |
| 04 Mar 2024 | 128.57 | 128.57 | 128.57 | 128.57 | 128.57 | - |
| 01 Mar 2024 | 129.36 | 129.36 | 129.36 | 129.36 | 129.36 | - |
| 29 Feb 2024 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | - |
| 28 Feb 2024 | 126.37 | 126.37 | 126.37 | 126.37 | 126.37 | - |
| 27 Feb 2024 | 127.11 | 127.11 | 127.11 | 127.11 | 127.11 | - |
| 26 Feb 2024 | 126.99 | 126.99 | 126.99 | 126.99 | 126.99 | - |
| 23 Feb 2024 | 127.53 | 127.53 | 127.53 | 127.53 | 127.53 | - |
| 22 Feb 2024 | 126.73 | 126.73 | 126.73 | 126.73 | 126.73 | - |
| 21 Feb 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
| 20 Feb 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 125.01 | - |
| 19 Feb 2024 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | - |
| 16 Feb 2024 | 125.21 | 125.21 | 125.21 | 125.21 | 125.21 | - |
| 15 Feb 2024 | 124.89 | 124.89 | 124.89 | 124.89 | 124.89 | - |
| 14 Feb 2024 | 124.51 | 124.51 | 124.51 | 124.51 | 124.51 | - |
| 13 Feb 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | - |
| 12 Feb 2024 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 123.19 | 123.19 | 123.19 | 123.19 | 123.19 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | - |
| 06 Feb 2024 | 1.5 Dividend | |||||
| 05 Feb 2024 | 124.04 | 124.04 | 124.04 | 124.04 | 122.54 | - |
| 02 Feb 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 122.24 | - |
| 01 Feb 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 122.85 | - |
| 31 Jan 2024 | 124.04 | 124.04 | 124.04 | 124.04 | 122.54 | - |
| 30 Jan 2024 | 122.55 | 122.55 | 122.55 | 122.55 | 121.07 | - |
| 29 Jan 2024 | 122.77 | 122.77 | 122.77 | 122.77 | 121.29 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 121.36 | - |
| 23 Jan 2024 | 122.69 | 122.69 | 122.69 | 122.69 | 121.21 | - |
| 22 Jan 2024 | 123.38 | 123.38 | 123.38 | 123.38 | 121.89 | - |
| 19 Jan 2024 | 121.47 | 121.47 | 121.47 | 121.47 | 120.00 | - |
| 18 Jan 2024 | 121.82 | 121.82 | 121.82 | 121.82 | 120.35 | - |
| 17 Jan 2024 | 120.32 | 120.32 | 120.32 | 120.32 | 118.86 | - |
| 16 Jan 2024 | 123.08 | 123.08 | 123.08 | 123.08 | 121.59 | - |
| 15 Jan 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 122.24 | - |
| 12 Jan 2024 | 122.27 | 122.27 | 122.27 | 122.27 | 120.79 | - |
| 11 Jan 2024 | 120.57 | 120.57 | 120.57 | 120.57 | 119.11 | - |
| 10 Jan 2024 | 119.72 | 119.72 | 119.72 | 119.72 | 118.27 | - |
| 09 Jan 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 116.97 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 117.12 | 117.12 | 117.12 | 117.12 | 115.70 | - |
| 29 Dec 2023 | 116.86 | 116.86 | 116.86 | 116.86 | 115.45 | - |
| 28 Dec 2023 | 116.38 | 116.38 | 116.38 | 116.38 | 114.97 | - |
| 27 Dec 2023 | 115.10 | 115.10 | 115.10 | 115.10 | 113.71 | - |
| *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.