Singapore markets closed
Straits Times Index
3,326.04 -4.05 (-0.12%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,852.38 -194.08 (-0.29%) CMC Crypto 200
1,460.43 -24.27 (-1.63%)
Sparinvest INDEX Stabil Obligation KL A (SPISOKL.CO)
Copenhagen - Copenhagen Delayed price. Currency in DKK
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
| 27 May 2024 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | - |
| 24 May 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | - |
| 23 May 2024 | 133.67 | 133.67 | 133.67 | 133.67 | 133.67 | - |
| 22 May 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | - |
| 21 May 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
| 17 May 2024 | 133.83 | 133.83 | 133.83 | 133.83 | 133.83 | - |
| 16 May 2024 | 133.98 | 133.98 | 133.98 | 133.98 | 133.98 | - |
| 15 May 2024 | 133.99 | 133.99 | 133.99 | 133.99 | 133.99 | - |
| 14 May 2024 | 133.74 | 133.74 | 133.74 | 133.74 | 133.74 | - |
| 13 May 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
| 08 May 2024 | 133.78 | 133.78 | 133.78 | 133.78 | 133.78 | - |
| 07 May 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | - |
| 06 May 2024 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | - |
| 03 May 2024 | 133.61 | 133.61 | 133.61 | 133.61 | 133.61 | - |
| 02 May 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 133.31 | 133.31 | 133.31 | 133.31 | 133.31 | - |
| 29 Apr 2024 | 133.49 | 133.49 | 133.49 | 133.49 | 133.49 | - |
| 26 Apr 2024 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | - |
| 25 Apr 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
| 24 Apr 2024 | 133.31 | 133.31 | 133.31 | 133.31 | 133.31 | - |
| 23 Apr 2024 | 133.47 | 133.47 | 133.47 | 133.47 | 133.47 | - |
| 22 Apr 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | - |
| 19 Apr 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | - |
| 18 Apr 2024 | 133.43 | 133.43 | 133.43 | 133.43 | 133.43 | - |
| 17 Apr 2024 | 133.49 | 133.49 | 133.49 | 133.49 | 133.49 | - |
| 16 Apr 2024 | 133.43 | 133.43 | 133.43 | 133.43 | 133.43 | - |
| 15 Apr 2024 | 133.62 | 133.62 | 133.62 | 133.62 | 133.62 | - |
| 12 Apr 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
| 11 Apr 2024 | 133.47 | 133.47 | 133.47 | 133.47 | 133.47 | - |
| 10 Apr 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
| 09 Apr 2024 | 133.76 | 133.76 | 133.76 | 133.76 | 133.76 | - |
| 08 Apr 2024 | 133.63 | 133.63 | 133.63 | 133.63 | 133.63 | - |
| 05 Apr 2024 | 133.74 | 133.74 | 133.74 | 133.74 | 133.74 | - |
| 04 Apr 2024 | 133.83 | 133.83 | 133.83 | 133.83 | 133.83 | - |
| 03 Apr 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
| 02 Apr 2024 | 133.74 | 133.74 | 133.74 | 133.74 | 133.74 | - |
| 27 Mar 2024 | 133.83 | 133.83 | 133.83 | 133.83 | 133.83 | - |
| 26 Mar 2024 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | - |
| 25 Mar 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
| 22 Mar 2024 | 133.67 | 133.67 | 133.67 | 133.67 | 133.67 | - |
| 21 Mar 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| 20 Mar 2024 | 133.39 | 133.39 | 133.39 | 133.39 | 133.39 | - |
| 19 Mar 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
| 18 Mar 2024 | 133.31 | 133.31 | 133.31 | 133.31 | 133.31 | - |
| 15 Mar 2024 | 133.31 | 133.31 | 133.31 | 133.31 | 133.31 | - |
| 14 Mar 2024 | 133.37 | 133.37 | 133.37 | 133.37 | 133.37 | - |
| 13 Mar 2024 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | - |
| 12 Mar 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
| 11 Mar 2024 | 133.67 | 133.67 | 133.67 | 133.67 | 133.67 | - |
| 08 Mar 2024 | 133.77 | 133.77 | 133.77 | 133.77 | 133.77 | - |
| 07 Mar 2024 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | - |
| 06 Mar 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | - |
| 05 Mar 2024 | 133.49 | 133.49 | 133.49 | 133.49 | 133.49 | - |
| 04 Mar 2024 | 133.27 | 133.27 | 133.27 | 133.27 | 133.27 | - |
| 01 Mar 2024 | 133.22 | 133.22 | 133.22 | 133.22 | 133.22 | - |
| 29 Feb 2024 | 133.17 | 133.17 | 133.17 | 133.17 | 133.17 | - |
| 28 Feb 2024 | 133.09 | 133.09 | 133.09 | 133.09 | 133.09 | - |
| 27 Feb 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
| 26 Feb 2024 | 133.09 | 133.09 | 133.09 | 133.09 | 133.09 | - |
| 23 Feb 2024 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | - |
| 22 Feb 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
| 21 Feb 2024 | 133.08 | 133.08 | 133.08 | 133.08 | 133.08 | - |
| 20 Feb 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
| 19 Feb 2024 | 133.02 | 133.02 | 133.02 | 133.02 | 133.02 | - |
| 16 Feb 2024 | 132.97 | 132.97 | 132.97 | 132.97 | 132.97 | - |
| 15 Feb 2024 | 133.18 | 133.18 | 133.18 | 133.18 | 133.18 | - |
| 14 Feb 2024 | 133.14 | 133.14 | 133.14 | 133.14 | 133.14 | - |
| 13 Feb 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
| 12 Feb 2024 | 133.11 | 133.11 | 133.11 | 133.11 | 133.11 | - |
| 09 Feb 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
| 08 Feb 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 133.23 | 133.23 | 133.23 | 133.23 | 133.23 | - |
| 05 Feb 2024 | 133.12 | 133.12 | 133.12 | 133.12 | 133.12 | - |
| 02 Feb 2024 | 133.29 | 133.29 | 133.29 | 133.29 | 133.29 | - |
| 01 Feb 2024 | 133.57 | 133.57 | 133.57 | 133.57 | 133.57 | - |
| 31 Jan 2024 | 133.61 | 133.61 | 133.61 | 133.61 | 133.61 | - |
| 30 Jan 2024 | 133.29 | 133.29 | 133.29 | 133.29 | 133.29 | - |
| 29 Jan 2024 | 133.42 | 133.42 | 133.42 | 133.42 | 133.42 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
| 23 Jan 2024 | 132.91 | 132.91 | 132.91 | 132.91 | 132.91 | - |
| 22 Jan 2024 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | - |
| 19 Jan 2024 | 132.84 | 132.84 | 132.84 | 132.84 | 132.84 | - |
| 18 Jan 2024 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
| 17 Jan 2024 | 132.93 | 132.93 | 132.93 | 132.93 | 132.93 | - |
| 16 Jan 2024 | 133.26 | 133.26 | 133.26 | 133.26 | 133.26 | - |
| 15 Jan 2024 | 133.18 | 133.18 | 133.18 | 133.18 | 133.18 | - |
| 12 Jan 2024 | 133.28 | 133.28 | 133.28 | 133.28 | 133.28 | - |
| 11 Jan 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - |
| 10 Jan 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | - |
| 09 Jan 2024 | 133.02 | 133.02 | 133.02 | 133.02 | 133.02 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 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.