Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,503.23 +1,504.62 (+2.31%) CMC Crypto 200
1,362.66 -11.19 (-0.81%)
Sparinvest Value Europa KL A (SPIVEUKL.CO)
Copenhagen - Copenhagen Delayed price. Currency in DKK
Add to watchlist
At close: 10:00PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
| 15 May 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 120.26 | - |
| 14 May 2024 | 120.42 | 120.42 | 120.42 | 120.42 | 120.42 | - |
| 13 May 2024 | 119.73 | 119.73 | 119.73 | 119.73 | 119.73 | - |
| 08 May 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | - |
| 07 May 2024 | 117.86 | 117.86 | 117.86 | 117.86 | 117.86 | - |
| 06 May 2024 | 116.71 | 116.71 | 116.71 | 116.71 | 116.71 | - |
| 03 May 2024 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | - |
| 02 May 2024 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
| 29 Apr 2024 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | - |
| 26 Apr 2024 | 114.87 | 114.87 | 114.87 | 114.87 | 114.87 | - |
| 25 Apr 2024 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | - |
| 24 Apr 2024 | 114.56 | 114.56 | 114.56 | 114.56 | 114.56 | - |
| 23 Apr 2024 | 115.33 | 115.33 | 115.33 | 115.33 | 115.33 | - |
| 22 Apr 2024 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | - |
| 19 Apr 2024 | 114.01 | 114.01 | 114.01 | 114.01 | 114.01 | - |
| 18 Apr 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | - |
| 17 Apr 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
| 16 Apr 2024 | 113.49 | 113.49 | 113.49 | 113.49 | 113.49 | - |
| 15 Apr 2024 | 115.87 | 115.87 | 115.87 | 115.87 | 115.87 | - |
| 12 Apr 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | - |
| 11 Apr 2024 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | - |
| 10 Apr 2024 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | - |
| 09 Apr 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
| 08 Apr 2024 | 116.31 | 116.31 | 116.31 | 116.31 | 116.31 | - |
| 05 Apr 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 115.52 | - |
| 04 Apr 2024 | 116.59 | 116.59 | 116.59 | 116.59 | 116.59 | - |
| 03 Apr 2024 | 115.81 | 115.81 | 115.81 | 115.81 | 115.81 | - |
| 02 Apr 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| 27 Mar 2024 | 115.93 | 115.93 | 115.93 | 115.93 | 115.93 | - |
| 26 Mar 2024 | 115.08 | 115.08 | 115.08 | 115.08 | 115.08 | - |
| 25 Mar 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
| 22 Mar 2024 | 114.64 | 114.64 | 114.64 | 114.64 | 114.64 | - |
| 21 Mar 2024 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | - |
| 20 Mar 2024 | 113.24 | 113.24 | 113.24 | 113.24 | 113.24 | - |
| 19 Mar 2024 | 113.01 | 113.01 | 113.01 | 113.01 | 113.01 | - |
| 18 Mar 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| 15 Mar 2024 | 113.12 | 113.12 | 113.12 | 113.12 | 113.12 | - |
| 14 Mar 2024 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | - |
| 13 Mar 2024 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | - |
| 12 Mar 2024 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | - |
| 11 Mar 2024 | 111.11 | 111.11 | 111.11 | 111.11 | 111.11 | - |
| 08 Mar 2024 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | - |
| 07 Mar 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
| 06 Mar 2024 | 109.71 | 109.71 | 109.71 | 109.71 | 109.71 | - |
| 05 Mar 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
| 04 Mar 2024 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | - |
| 01 Mar 2024 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | - |
| 29 Feb 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
| 28 Feb 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
| 27 Feb 2024 | 108.67 | 108.67 | 108.67 | 108.67 | 108.67 | - |
| 26 Feb 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | - |
| 23 Feb 2024 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | - |
| 22 Feb 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
| 21 Feb 2024 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | - |
| 20 Feb 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
| 19 Feb 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
| 16 Feb 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
| 15 Feb 2024 | 107.38 | 107.38 | 107.38 | 107.38 | 107.38 | - |
| 14 Feb 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| 13 Feb 2024 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | - |
| 12 Feb 2024 | 106.78 | 106.78 | 106.78 | 106.78 | 106.78 | - |
| 09 Feb 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | - |
| 08 Feb 2024 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
| 05 Feb 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
| 02 Feb 2024 | 107.07 | 107.07 | 107.07 | 107.07 | 107.07 | - |
| 02 Feb 2024 | 2.6 Dividend | |||||
| 01 Feb 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 106.70 | - |
| 31 Jan 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 107.53 | - |
| 30 Jan 2024 | 109.85 | 109.85 | 109.85 | 109.85 | 107.24 | - |
| 29 Jan 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 107.47 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 106.41 | - |
| 23 Jan 2024 | 108.38 | 108.38 | 108.38 | 108.38 | 105.80 | - |
| 22 Jan 2024 | 108.46 | 108.46 | 108.46 | 108.46 | 105.88 | - |
| 19 Jan 2024 | 107.13 | 107.13 | 107.13 | 107.13 | 104.58 | - |
| 18 Jan 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 104.93 | - |
| 17 Jan 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 104.36 | - |
| 16 Jan 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 105.73 | - |
| 15 Jan 2024 | 108.73 | 108.73 | 108.73 | 108.73 | 106.14 | - |
| 12 Jan 2024 | 109.33 | 109.33 | 109.33 | 109.33 | 106.73 | - |
| 11 Jan 2024 | 108.79 | 108.79 | 108.79 | 108.79 | 106.20 | - |
| 10 Jan 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 107.09 | - |
| 09 Jan 2024 | 110.38 | 110.38 | 110.38 | 110.38 | 107.75 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 110.69 | 110.69 | 110.69 | 110.69 | 108.06 | - |
| 29 Dec 2023 | 110.06 | 110.06 | 110.06 | 110.06 | 107.44 | - |
| 28 Dec 2023 | 109.99 | 109.99 | 109.99 | 109.99 | 107.37 | - |
| 27 Dec 2023 | 110.12 | 110.12 | 110.12 | 110.12 | 107.50 | - |
| 22 Dec 2023 | 110.12 | 110.12 | 110.12 | 110.12 | 107.50 | - |
| 21 Dec 2023 | 109.59 | 109.59 | 109.59 | 109.59 | 106.98 | - |
| *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.