Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,270.36 +379.15 (+0.59%) CMC Crypto 200
1,348.31 -12.02 (-0.88%)
Sparinvest Bæredygtige Aktier Akk KL A (SPIMAAKL.CO)
Copenhagen - Copenhagen Delayed price. Currency in DKK
Add to watchlist
At close: 10:00PM CEST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 301.37 | 301.37 | 301.37 | 301.37 | 301.37 | - |
| 20 Jun 2024 | 300.83 | 300.83 | 300.83 | 300.83 | 300.83 | - |
| 19 Jun 2024 | 302.19 | 302.19 | 302.19 | 302.19 | 302.19 | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 298.06 | 298.06 | 298.06 | 298.06 | 298.06 | - |
| 14 Jun 2024 | 297.71 | 297.71 | 297.71 | 297.71 | 297.71 | - |
| 13 Jun 2024 | 298.72 | 298.72 | 298.72 | 298.72 | 298.72 | - |
| 12 Jun 2024 | 300.64 | 300.64 | 300.64 | 300.64 | 300.64 | - |
| 11 Jun 2024 | 298.39 | 298.39 | 298.39 | 298.39 | 298.39 | - |
| 10 Jun 2024 | 298.44 | 298.44 | 298.44 | 298.44 | 298.44 | - |
| 07 Jun 2024 | 299.89 | 299.89 | 299.89 | 299.89 | 299.89 | - |
| 06 Jun 2024 | 298.17 | 298.17 | 298.17 | 298.17 | 298.17 | - |
| 04 Jun 2024 | 292.96 | 292.96 | 292.96 | 292.96 | 292.96 | - |
| 03 Jun 2024 | 293.58 | 293.58 | 293.58 | 293.58 | 293.58 | - |
| 31 May 2024 | 291.62 | 291.62 | 291.62 | 291.62 | 291.62 | - |
| 30 May 2024 | 292.35 | 292.35 | 292.35 | 292.35 | 292.35 | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 297.67 | 297.67 | 297.67 | 297.67 | 297.67 | - |
| 27 May 2024 | 299.98 | 299.98 | 299.98 | 299.98 | 299.98 | - |
| 24 May 2024 | 299.42 | 299.42 | 299.42 | 299.42 | 299.42 | - |
| 23 May 2024 | 300.94 | 300.94 | 300.94 | 300.94 | 300.94 | - |
| 22 May 2024 | 301.39 | 301.39 | 301.39 | 301.39 | 301.39 | - |
| 21 May 2024 | 300.36 | 300.36 | 300.36 | 300.36 | 300.36 | - |
| 17 May 2024 | 299.37 | 299.37 | 299.37 | 299.37 | 299.37 | - |
| 16 May 2024 | 300.54 | 300.54 | 300.54 | 300.54 | 300.54 | - |
| 15 May 2024 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | - |
| 14 May 2024 | 297.24 | 297.24 | 297.24 | 297.24 | 297.24 | - |
| 13 May 2024 | 298.34 | 298.34 | 298.34 | 298.34 | 298.34 | - |
| 08 May 2024 | 294.86 | 294.86 | 294.86 | 294.86 | 294.86 | - |
| 07 May 2024 | 293.89 | 293.89 | 293.89 | 293.89 | 293.89 | - |
| 06 May 2024 | 291.01 | 291.01 | 291.01 | 291.01 | 291.01 | - |
| 03 May 2024 | 288.12 | 288.12 | 288.12 | 288.12 | 288.12 | - |
| 02 May 2024 | 287.46 | 287.46 | 287.46 | 287.46 | 287.46 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 290.35 | 290.35 | 290.35 | 290.35 | 290.35 | - |
| 29 Apr 2024 | 290.82 | 290.82 | 290.82 | 290.82 | 290.82 | - |
| 26 Apr 2024 | 290.78 | 290.78 | 290.78 | 290.78 | 290.78 | - |
| 25 Apr 2024 | 283.85 | 283.85 | 283.85 | 283.85 | 283.85 | - |
| 24 Apr 2024 | 286.49 | 286.49 | 286.49 | 286.49 | 286.49 | - |
| 23 Apr 2024 | 285.97 | 285.97 | 285.97 | 285.97 | 285.97 | - |
| 22 Apr 2024 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | - |
| 19 Apr 2024 | 281.19 | 281.19 | 281.19 | 281.19 | 281.19 | - |
| 18 Apr 2024 | 283.30 | 283.30 | 283.30 | 283.30 | 283.30 | - |
| 17 Apr 2024 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | - |
| 16 Apr 2024 | 282.68 | 282.68 | 282.68 | 282.68 | 282.68 | - |
| 15 Apr 2024 | 286.73 | 286.73 | 286.73 | 286.73 | 286.73 | - |
| 12 Apr 2024 | 286.54 | 286.54 | 286.54 | 286.54 | 286.54 | - |
| 11 Apr 2024 | 286.60 | 286.60 | 286.60 | 286.60 | 286.60 | - |
| 10 Apr 2024 | 288.33 | 288.33 | 288.33 | 288.33 | 288.33 | - |
| 09 Apr 2024 | 286.57 | 286.57 | 286.57 | 286.57 | 286.57 | - |
| 08 Apr 2024 | 288.30 | 288.30 | 288.30 | 288.30 | 288.30 | - |
| 05 Apr 2024 | 285.68 | 285.68 | 285.68 | 285.68 | 285.68 | - |
| 04 Apr 2024 | 288.06 | 288.06 | 288.06 | 288.06 | 288.06 | - |
| 03 Apr 2024 | 287.70 | 287.70 | 287.70 | 287.70 | 287.70 | - |
| 02 Apr 2024 | 287.74 | 287.74 | 287.74 | 287.74 | 287.74 | - |
| 27 Mar 2024 | 289.12 | 289.12 | 289.12 | 289.12 | 289.12 | - |
| 26 Mar 2024 | 289.46 | 289.46 | 289.46 | 289.46 | 289.46 | - |
| 25 Mar 2024 | 288.92 | 288.92 | 288.92 | 288.92 | 288.92 | - |
| 22 Mar 2024 | 291.17 | 291.17 | 291.17 | 291.17 | 291.17 | - |
| 21 Mar 2024 | 291.56 | 291.56 | 291.56 | 291.56 | 291.56 | - |
| 20 Mar 2024 | 288.17 | 288.17 | 288.17 | 288.17 | 288.17 | - |
| 19 Mar 2024 | 287.61 | 287.61 | 287.61 | 287.61 | 287.61 | - |
| 18 Mar 2024 | 287.44 | 287.44 | 287.44 | 287.44 | 287.44 | - |
| 15 Mar 2024 | 286.41 | 286.41 | 286.41 | 286.41 | 286.41 | - |
| 14 Mar 2024 | 287.84 | 287.84 | 287.84 | 287.84 | 287.84 | - |
| 13 Mar 2024 | 288.19 | 288.19 | 288.19 | 288.19 | 288.19 | - |
| 12 Mar 2024 | 288.42 | 288.42 | 288.42 | 288.42 | 288.42 | - |
| 11 Mar 2024 | 284.68 | 284.68 | 284.68 | 284.68 | 284.68 | - |
| 08 Mar 2024 | 288.27 | 288.27 | 288.27 | 288.27 | 288.27 | - |
| 07 Mar 2024 | 287.29 | 287.29 | 287.29 | 287.29 | 287.29 | - |
| 06 Mar 2024 | 283.92 | 283.92 | 283.92 | 283.92 | 283.92 | - |
| 05 Mar 2024 | 282.95 | 282.95 | 282.95 | 282.95 | 282.95 | - |
| 04 Mar 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 01 Mar 2024 | 284.21 | 284.21 | 284.21 | 284.21 | 284.21 | - |
| 29 Feb 2024 | 283.33 | 283.33 | 283.33 | 283.33 | 283.33 | - |
| 28 Feb 2024 | 282.69 | 282.69 | 282.69 | 282.69 | 282.69 | - |
| 27 Feb 2024 | 283.36 | 283.36 | 283.36 | 283.36 | 283.36 | - |
| 26 Feb 2024 | 284.09 | 284.09 | 284.09 | 284.09 | 284.09 | - |
| 23 Feb 2024 | 284.97 | 284.97 | 284.97 | 284.97 | 284.97 | - |
| 22 Feb 2024 | 283.60 | 283.60 | 283.60 | 283.60 | 283.60 | - |
| 21 Feb 2024 | 279.21 | 279.21 | 279.21 | 279.21 | 279.21 | - |
| 20 Feb 2024 | 280.13 | 280.13 | 280.13 | 280.13 | 280.13 | - |
| 19 Feb 2024 | 282.15 | 282.15 | 282.15 | 282.15 | 282.15 | - |
| 16 Feb 2024 | 282.63 | 282.63 | 282.63 | 282.63 | 282.63 | - |
| 15 Feb 2024 | 281.76 | 281.76 | 281.76 | 281.76 | 281.76 | - |
| 14 Feb 2024 | 280.33 | 280.33 | 280.33 | 280.33 | 280.33 | - |
| 13 Feb 2024 | 278.98 | 278.98 | 278.98 | 278.98 | 278.98 | - |
| 12 Feb 2024 | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | - |
| 09 Feb 2024 | 281.28 | 281.28 | 281.28 | 281.28 | 281.28 | - |
| 08 Feb 2024 | 280.30 | 280.30 | 280.30 | 280.30 | 280.30 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 278.09 | 278.09 | 278.09 | 278.09 | 278.09 | - |
| 05 Feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
| 02 Feb 2024 | 276.47 | 276.47 | 276.47 | 276.47 | 276.47 | - |
| 01 Feb 2024 | 275.58 | 275.58 | 275.58 | 275.58 | 275.58 | - |
| 31 Jan 2024 | 276.12 | 276.12 | 276.12 | 276.12 | 276.12 | - |
| 30 Jan 2024 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | - |
| 29 Jan 2024 | 276.78 | 276.78 | 276.78 | 276.78 | 276.78 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| *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.