Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) 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
71,055.22 +3,973.83 (+5.92%) CMC Crypto 200
1,532.93 +44.39 (+2.98%)
Sparinvest Mix Aktier KL A (SPICUMKL.CO)
Copenhagen - Copenhagen Delayed price. Currency in DKK
Add to watchlist
As of 10:00PM CEST. Market open.
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 | 133.81 | 133.81 | 133.81 | 133.81 | 133.81 | - |
| 16 May 2024 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | - |
| 15 May 2024 | 133.72 | 133.72 | 133.72 | 133.72 | 133.72 | - |
| 14 May 2024 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
| 13 May 2024 | 133.12 | 133.12 | 133.12 | 133.12 | 133.12 | - |
| 08 May 2024 | 131.82 | 131.82 | 131.82 | 131.82 | 131.82 | - |
| 07 May 2024 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | - |
| 06 May 2024 | 130.72 | 130.72 | 130.72 | 130.72 | 130.72 | - |
| 03 May 2024 | 129.78 | 129.78 | 129.78 | 129.78 | 129.78 | - |
| 02 May 2024 | 128.82 | 128.82 | 128.82 | 128.82 | 128.82 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 129.87 | 129.87 | 129.87 | 129.87 | 129.87 | - |
| 29 Apr 2024 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | - |
| 26 Apr 2024 | 129.78 | 129.78 | 129.78 | 129.78 | 129.78 | - |
| 25 Apr 2024 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | - |
| 24 Apr 2024 | 129.46 | 129.46 | 129.46 | 129.46 | 129.46 | - |
| 23 Apr 2024 | 129.19 | 129.19 | 129.19 | 129.19 | 129.19 | - |
| 22 Apr 2024 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | - |
| 19 Apr 2024 | 127.59 | 127.59 | 127.59 | 127.59 | 127.59 | - |
| 18 Apr 2024 | 128.12 | 128.12 | 128.12 | 128.12 | 128.12 | - |
| 17 Apr 2024 | 128.47 | 128.47 | 128.47 | 128.47 | 128.47 | - |
| 16 Apr 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | - |
| 15 Apr 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | - |
| 12 Apr 2024 | 130.57 | 130.57 | 130.57 | 130.57 | 130.57 | - |
| 11 Apr 2024 | 130.36 | 130.36 | 130.36 | 130.36 | 130.36 | - |
| 10 Apr 2024 | 130.72 | 130.72 | 130.72 | 130.72 | 130.72 | - |
| 09 Apr 2024 | 130.34 | 130.34 | 130.34 | 130.34 | 130.34 | - |
| 08 Apr 2024 | 131.04 | 131.04 | 131.04 | 131.04 | 131.04 | - |
| 05 Apr 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | - |
| 04 Apr 2024 | 131.44 | 131.44 | 131.44 | 131.44 | 131.44 | - |
| 03 Apr 2024 | 131.08 | 131.08 | 131.08 | 131.08 | 131.08 | - |
| 02 Apr 2024 | 130.94 | 130.94 | 130.94 | 130.94 | 130.94 | - |
| 27 Mar 2024 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | - |
| 26 Mar 2024 | 131.33 | 131.33 | 131.33 | 131.33 | 131.33 | - |
| 25 Mar 2024 | 131.14 | 131.14 | 131.14 | 131.14 | 131.14 | - |
| 22 Mar 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
| 21 Mar 2024 | 131.78 | 131.78 | 131.78 | 131.78 | 131.78 | - |
| 20 Mar 2024 | 130.17 | 130.17 | 130.17 | 130.17 | 130.17 | - |
| 19 Mar 2024 | 129.72 | 129.72 | 129.72 | 129.72 | 129.72 | - |
| 18 Mar 2024 | 129.77 | 129.77 | 129.77 | 129.77 | 129.77 | - |
| 15 Mar 2024 | 129.41 | 129.41 | 129.41 | 129.41 | 129.41 | - |
| 14 Mar 2024 | 129.82 | 129.82 | 129.82 | 129.82 | 129.82 | - |
| 13 Mar 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
| 12 Mar 2024 | 130.18 | 130.18 | 130.18 | 130.18 | 130.18 | - |
| 11 Mar 2024 | 128.67 | 128.67 | 128.67 | 128.67 | 128.67 | - |
| 08 Mar 2024 | 130.01 | 130.01 | 130.01 | 130.01 | 130.01 | - |
| 07 Mar 2024 | 129.52 | 129.52 | 129.52 | 129.52 | 129.52 | - |
| 06 Mar 2024 | 128.29 | 128.29 | 128.29 | 128.29 | 128.29 | - |
| 05 Mar 2024 | 127.93 | 127.93 | 127.93 | 127.93 | 127.93 | - |
| 04 Mar 2024 | 128.66 | 128.66 | 128.66 | 128.66 | 128.66 | - |
| 01 Mar 2024 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | - |
| 29 Feb 2024 | 127.67 | 127.67 | 127.67 | 127.67 | 127.67 | - |
| 28 Feb 2024 | 127.26 | 127.26 | 127.26 | 127.26 | 127.26 | - |
| 27 Feb 2024 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | - |
| 26 Feb 2024 | 127.77 | 127.77 | 127.77 | 127.77 | 127.77 | - |
| 23 Feb 2024 | 128.06 | 128.06 | 128.06 | 128.06 | 128.06 | - |
| 22 Feb 2024 | 127.61 | 127.61 | 127.61 | 127.61 | 127.61 | - |
| 21 Feb 2024 | 125.87 | 125.87 | 125.87 | 125.87 | 125.87 | - |
| 20 Feb 2024 | 126.14 | 126.14 | 126.14 | 126.14 | 126.14 | - |
| 19 Feb 2024 | 127.19 | 127.19 | 127.19 | 127.19 | 127.19 | - |
| 16 Feb 2024 | 127.23 | 127.23 | 127.23 | 127.23 | 127.23 | - |
| 15 Feb 2024 | 126.79 | 126.79 | 126.79 | 126.79 | 126.79 | - |
| 14 Feb 2024 | 126.01 | 126.01 | 126.01 | 126.01 | 126.01 | - |
| 13 Feb 2024 | 125.32 | 125.32 | 125.32 | 125.32 | 125.32 | - |
| 12 Feb 2024 | 126.71 | 126.71 | 126.71 | 126.71 | 126.71 | - |
| 09 Feb 2024 | 125.91 | 125.91 | 125.91 | 125.91 | 125.91 | - |
| 08 Feb 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 125.76 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | - |
| 05 Feb 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.96 | - |
| 02 Feb 2024 | 124.84 | 124.84 | 124.84 | 124.84 | 124.84 | - |
| 01 Feb 2024 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | - |
| 01 Feb 2024 | 2.3 Dividend | |||||
| 31 Jan 2024 | 126.78 | 126.78 | 126.78 | 126.78 | 124.48 | - |
| 30 Jan 2024 | 127.07 | 127.07 | 127.07 | 127.07 | 124.76 | - |
| 29 Jan 2024 | 127.09 | 127.09 | 127.09 | 127.09 | 124.78 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 126.09 | 126.09 | 126.09 | 126.09 | 123.80 | - |
| 23 Jan 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 123.37 | - |
| 22 Jan 2024 | 125.28 | 125.28 | 125.28 | 125.28 | 123.01 | - |
| 19 Jan 2024 | 123.92 | 123.92 | 123.92 | 123.92 | 121.67 | - |
| 18 Jan 2024 | 123.82 | 123.82 | 123.82 | 123.82 | 121.57 | - |
| 17 Jan 2024 | 123.27 | 123.27 | 123.27 | 123.27 | 121.03 | - |
| 16 Jan 2024 | 124.42 | 124.42 | 124.42 | 124.42 | 122.16 | - |
| 15 Jan 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 122.24 | - |
| 12 Jan 2024 | 124.46 | 124.46 | 124.46 | 124.46 | 122.20 | - |
| 11 Jan 2024 | 124.03 | 124.03 | 124.03 | 124.03 | 121.78 | - |
| 10 Jan 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 121.93 | - |
| 09 Jan 2024 | 124.33 | 124.33 | 124.33 | 124.33 | 122.07 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 122.14 | - |
| 29 Dec 2023 | 124.29 | 124.29 | 124.29 | 124.29 | 122.04 | - |
| 28 Dec 2023 | 124.13 | 124.13 | 124.13 | 124.13 | 121.88 | - |
| 27 Dec 2023 | 123.53 | 123.53 | 123.53 | 123.53 | 121.29 | - |
| 22 Dec 2023 | 123.85 | 123.85 | 123.85 | 123.85 | 121.60 | - |
| *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.