Copenhagen - Delayed Quote DKK

Sparindex INDEX Japan Growth KL (SPIBJAKL.CO)

Compare
72.06
+0.24
+(0.33%)
At close: January 29 at 4:50:10 PM GMT+1
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
Jan 29, 202572.6072.6072.0672.0672.06256
Jan 28, 202571.4271.9471.4271.8271.822,211
Jan 27, 202570.3070.5070.0470.3870.382,698
Jan 24, 202570.5670.9470.5670.9470.94878
Jan 23, 202570.5470.5470.5470.5470.54150
Jan 22, 202570.4470.8670.3670.8670.862,109
Jan 21, 202570.5670.6870.2470.2470.247,163
Jan 20, 202570.6070.6070.1070.1470.14999
Jan 17, 202570.0270.6070.0270.6070.602,426
Jan 16, 202570.1470.2669.9269.9269.922,093
Jan 15, 202569.0470.0069.0470.0070.00950
Jan 14, 202569.2469.3869.0469.0469.04942
Jan 13, 202568.6868.8468.4068.8468.841,615
Jan 10, 202569.3869.3869.0469.0669.062,912
Jan 9, 202569.8069.8469.6469.8469.84448
Jan 8, 202570.3070.5670.0670.3670.364,196
Jan 7, 202570.4070.8270.4070.5470.543,063
Jan 6, 202570.2270.8070.2070.8070.809,131
Jan 2, 202570.1470.8470.1270.8070.805,239
Dec 30, 202470.3270.4069.8069.8069.803,429
Dec 27, 202470.5270.7870.4070.4070.4016,253
Dec 23, 202469.6669.7669.4469.5269.522,096
Dec 20, 202469.2670.2069.1070.2070.201,836
Dec 19, 202470.1270.1269.4869.4869.481,021
Dec 18, 202471.1271.2471.1271.2071.203,648
Dec 17, 202471.2271.3071.0671.1871.1829,596
Dec 16, 202471.3071.3871.1271.3271.324,330
Dec 13, 202471.9071.9071.7271.7471.741,000
Dec 12, 202472.7273.1072.6873.1073.104,354
Dec 11, 202472.6073.5072.6073.5073.502,927
Dec 10, 202472.1672.4672.1672.4672.462,225
Dec 9, 202472.8672.8672.4872.4872.483,050
Dec 6, 202472.5872.8072.3272.8072.809,617
Dec 5, 202473.3273.3272.8072.8072.801,017
Dec 4, 202473.6673.6673.4873.5073.503,316
Dec 3, 202473.7673.8273.4673.7273.72935
Dec 2, 202472.1473.0672.1473.0673.062,464
Nov 29, 202471.0071.5071.0071.4071.40141
Nov 28, 202470.7070.7470.5070.5070.501,283
Nov 27, 202469.8670.0669.8669.8869.883,209
Nov 26, 202469.7669.9269.7269.8269.82710
Nov 25, 202470.0670.2870.0670.1470.14913
Nov 22, 202469.3470.0269.3470.0270.023,175
Nov 21, 202468.2868.9868.2868.9468.942,316
Nov 20, 202468.4668.4668.0268.1668.164,875
Nov 19, 202469.0869.0868.5268.5268.5211,779
Nov 18, 202468.8669.1068.6469.1069.101,949
Nov 15, 202468.6468.7668.5268.5268.525,781
Nov 14, 202469.3669.5069.3469.3869.386,656
Nov 13, 202469.5269.5269.2269.2269.222,180
Nov 12, 202470.6870.6870.5070.5070.5011,360
Nov 11, 202470.1470.6870.1470.6870.681,174
Nov 8, 202469.8269.8269.4069.5669.566,259
Nov 7, 202469.1869.5469.1869.5469.541,019
Nov 6, 202469.9470.3069.3269.3269.327,572
Nov 5, 202467.8668.1667.6668.1668.161,287
Nov 4, 202467.9068.0867.7267.7867.782,808
Nov 1, 202467.5668.0467.4467.9867.989,585
Oct 31, 202467.6267.8667.1667.1667.162,097
Oct 30, 202468.9069.3068.5268.5268.521,725
Oct 29, 202468.4468.6068.3668.4468.441,666
Oct 28, 202467.7667.8467.5667.6067.60592
Oct 25, 202467.3867.5667.3867.5667.56155
Oct 24, 202467.7467.7467.3867.5267.521,757
Oct 23, 202467.9867.9867.2267.3267.321,277
Oct 22, 202468.9668.9868.4068.4068.402,571
Oct 21, 202469.8870.0869.6669.7269.72925
Oct 18, 202470.4270.4270.4270.4270.42168
Oct 17, 202470.2070.5870.2070.5070.501,361
Oct 16, 202470.3870.6470.2870.6070.601,777
Oct 15, 202471.2071.2070.8870.8870.88501
Oct 14, 202470.6871.2870.6471.2071.20966
Oct 11, 202470.4470.9870.4470.9870.98614
Oct 10, 202470.6670.6670.1470.4470.442,650
Oct 9, 202470.6070.9070.4070.7070.701,547
Oct 8, 202470.4671.1470.3271.1471.143,616
Oct 7, 202471.1271.1270.4070.6870.683,400
Oct 4, 202470.5471.5870.5071.2671.263,455
Oct 3, 202469.8469.9869.6869.7869.781,770
Oct 2, 202470.1470.5070.0870.5070.507,160
Oct 1, 202470.4470.9469.6669.8669.861,417
Sep 30, 202470.7070.8070.1870.1870.1848,699
Sep 27, 202469.7869.7869.4669.5069.50584
Sep 26, 202471.1071.3271.0071.0071.004,014
Sep 25, 202469.4669.8069.3069.8069.801,489
Sep 24, 202469.9269.9869.3069.4469.44388
Sep 23, 202470.6871.1670.6870.8670.861,053
Sep 20, 202470.5070.6270.2470.3070.308,902
Sep 19, 202469.6870.6069.6670.4070.402,210
Sep 18, 202468.7869.0268.6468.7468.743,200
Sep 17, 202469.5869.9269.5869.8469.84988
Sep 16, 202469.8669.9269.5869.5869.582,918
Sep 13, 202469.9069.9269.8069.9269.922,998
Sep 12, 202469.8069.8069.6869.6869.6812,776
Sep 11, 202469.0069.4668.9468.9468.943,482
Sep 10, 202469.3069.4069.0869.2269.22962
Sep 9, 202469.2869.6469.0469.3669.3624,918
Sep 6, 202469.1269.5268.5468.5468.5411,857
Sep 5, 202469.9470.3069.7070.2870.2811,452
Sep 4, 202469.2869.6869.2869.6869.684,020
Sep 3, 202471.2671.2870.8870.8870.883,101
Sep 2, 202470.7670.9070.7670.9070.90711
Aug 30, 202471.2671.4071.1071.2471.243,581
Aug 29, 202470.9671.4670.9671.2671.26960
Aug 28, 202470.6870.9470.6870.8870.88493
Aug 27, 202470.5470.5470.2670.4670.46826
Aug 26, 202470.2270.6070.2270.2470.246,876
Aug 23, 202470.0070.2069.9270.1070.1014,120
Aug 22, 202469.3069.6069.3069.6069.602,576
Aug 21, 202468.8669.2268.8669.1469.145,155
Aug 20, 202468.8068.8868.5068.6668.662,267
Aug 19, 202468.6068.8068.5268.8068.80885
Aug 16, 202467.8267.8667.8267.8467.84993
Aug 15, 202466.9268.0866.8868.0868.083,756
Aug 14, 202466.7866.7866.1666.1866.182,734
Aug 13, 202466.4666.8266.2866.8266.82412
Aug 12, 202465.8066.0265.6065.9465.9414,684
Aug 9, 202465.3665.8665.1265.1465.145,926
Aug 8, 202464.7466.0064.5066.0066.0012,026
Aug 7, 202465.4666.3465.0266.3466.344,935
Aug 6, 202464.0264.0262.6463.5463.5419,106
Aug 5, 202463.4463.8261.5063.8263.825,489
Aug 2, 202465.3665.3663.4663.4663.463,902
Aug 1, 202469.3669.3668.0868.0868.084,410
Jul 31, 202470.0270.2269.7670.1870.182,845
Jul 30, 202468.2268.4668.1668.4668.462,522
Jul 29, 202468.3268.5668.2668.3468.341,463
Jul 26, 202466.8867.2866.8867.2867.281,947
Jul 25, 202467.4067.4066.7266.8866.884,049
Jul 24, 202468.1668.3867.9467.9467.94751
Jul 23, 202468.4268.7868.4268.7868.783,462
Jul 22, 202468.1668.9668.1668.9668.96640
Jul 19, 202467.9268.0067.7668.0068.002,461
Jul 18, 202468.4868.5468.3268.3268.322,031
Jul 17, 202468.8468.8468.3068.4868.482,257
Jul 16, 202468.3869.0468.3869.0469.044,902
Jul 15, 202469.0669.0668.9268.9268.92407
Jul 12, 202468.4669.0668.4669.0669.066,114
Jul 11, 202468.4268.9468.2268.5068.502,880
Jul 10, 202467.9468.5467.9468.5468.544,036
Jul 9, 202467.5067.5667.4467.4467.44502
Jul 8, 202466.7267.1066.7267.1067.105,979
Jul 5, 202467.3067.4467.2467.3867.383,231
Jul 4, 202467.0667.4267.0667.2067.201,849
Jul 3, 202466.6666.8266.5066.5466.541,186
Jul 2, 202466.5066.5066.3466.3466.34197
Jul 1, 202465.9866.0665.6665.8665.862,804
Jun 28, 202466.2667.0066.2666.7266.722,501
Jun 27, 202466.1666.3266.0066.1666.16700
Jun 26, 202466.5066.5066.3266.3266.321,018
Jun 25, 202465.9066.2065.8666.2066.203,853
Jun 24, 202464.8465.1264.8065.0865.086,562
Jun 21, 202464.9064.9064.6664.6864.68710
Jun 20, 202465.1065.1064.7064.7064.703,276
Jun 19, 202465.1865.1864.8064.8064.80921
Jun 18, 202464.6864.9064.6864.8664.866,919
Jun 17, 202464.8064.8064.6664.6664.661,399
Jun 14, 202465.3265.5265.1265.1265.122,585
Jun 13, 202465.2665.4065.0665.0665.062,972
Jun 12, 202466.1666.4466.0066.4466.44883
Jun 11, 202466.7466.7666.5466.6866.682,163
Jun 10, 202466.8067.3066.7467.3067.303,339
Jun 7, 202466.3866.7866.2666.7866.78989
Jun 6, 202466.3866.3866.0866.0866.082,793
Jun 4, 202466.5266.8666.4866.7866.782,934
Jun 3, 202466.2066.4466.0866.3466.346,955
May 31, 202465.6265.7665.4465.4465.442,854
May 30, 202464.7464.9864.7464.9864.984,559
May 29, 202465.0465.0464.6064.6064.60343
May 28, 202465.5065.5865.5065.5865.58946
May 27, 202465.6265.8265.5865.8265.828,678
May 24, 202465.2065.5265.2065.5265.522,514
May 23, 202465.8065.8465.2265.2265.223,405
May 22, 202465.5065.5465.3265.3465.34402
May 21, 202466.0066.0065.8065.8865.882,039
May 17, 202465.8065.8665.6265.8465.843,797
May 16, 202466.2666.2666.0666.0666.068,127
May 15, 202465.2665.5665.2665.3865.386,530
May 14, 202465.2665.3465.0865.3465.341,351
May 13, 202465.6865.6865.4065.4865.487,730
May 8, 202466.0866.0865.6865.6865.685,121
May 7, 202466.9066.9066.3466.5066.501,969
May 6, 202467.3267.5267.3067.5267.52403
May 3, 202466.7467.0666.5466.8466.843,642
May 2, 202466.1466.5066.1466.3866.381,458
May 1, 202465.6065.8465.5665.6865.681,948
Apr 30, 202465.8665.8865.5665.5665.56627
Apr 29, 202466.2466.5265.9465.9465.942,813
Apr 26, 202464.9465.2064.8665.2065.206,561
Apr 25, 202465.0865.2064.2664.5664.563,020
Apr 24, 202466.2866.2865.6865.8665.86959
Apr 23, 202465.6266.0065.4866.0066.00844
Apr 22, 202465.5065.7865.3265.7865.781,333
Apr 19, 202464.9465.1464.9464.9864.981,731
Apr 18, 202465.8865.8865.1265.3465.342,096
Apr 17, 202466.0066.1265.9465.9465.941,498
Apr 16, 202466.9267.0466.5666.5666.564,089
Apr 15, 202467.6067.8267.3867.3867.38842
Apr 12, 202468.2468.2467.5867.7267.721,695
Apr 11, 202467.4467.4467.0867.0867.082,677
Apr 10, 202467.3867.5467.0267.1867.189,389
Apr 9, 202467.6067.6067.1267.1267.12754
Apr 8, 202467.3067.5667.1067.5667.563,624
Apr 5, 202467.2467.3667.0067.3667.361,172
Apr 4, 202467.7267.7867.5267.7867.782,705
Apr 3, 202467.5867.7867.4267.7867.78980
Apr 2, 202468.1668.2867.1267.1267.125,492
Mar 27, 202469.1669.4669.0669.0669.061,581
Mar 26, 202468.6268.9268.5268.9268.921,808
Mar 25, 202468.8668.8868.4668.6268.623,877
Mar 22, 202469.8069.8069.4469.5669.563,983
Mar 21, 202468.8669.3868.7069.3869.383,284
Mar 20, 202468.8469.0068.6668.6668.663,759
Mar 19, 202468.2668.6668.1868.5468.545,604
Mar 18, 202467.9868.2267.9468.1868.188,207
Mar 15, 202467.5067.7867.2467.2867.28609
Mar 14, 202467.1067.3066.7066.8466.843,236
Mar 13, 202467.3467.3466.8066.9666.964,255
Mar 12, 202467.2067.7867.1467.6867.681,626
Mar 11, 202467.1067.2066.8866.9066.906,298
Mar 8, 202468.5268.6068.2868.6068.604,782
Mar 7, 202467.9868.6267.8668.4468.441,783
Mar 6, 202468.0868.5668.0468.5468.542,110
Mar 5, 202467.5267.8867.4267.4267.423,122
Mar 4, 202467.6267.8067.5267.6467.643,119
Mar 1, 202467.7668.0067.5667.7067.701,999
Feb 29, 202466.7467.0066.7266.9666.961,832
Feb 28, 202466.6066.6066.2266.3666.363,714
Feb 27, 202466.6666.6666.4866.4866.48781
Feb 26, 202466.6866.7266.4666.6466.644,027
Feb 23, 202466.7867.2666.7667.1467.143,081
Feb 22, 202466.4666.7866.4666.7866.781,358
Feb 21, 202465.7465.9665.7465.9465.94716
Feb 20, 202466.3066.3065.6065.6065.601,107
Feb 19, 202466.2866.6066.2866.5866.581,023
Feb 16, 202466.5666.7666.0866.0866.0811,155
Feb 15, 202466.0066.2665.9666.2266.223,800
Feb 14, 202465.8066.0865.7665.8065.80737
Feb 13, 202466.2266.4065.5865.8065.8011,106
Feb 12, 202465.5665.7865.4865.7865.783,714
Feb 9, 202465.0465.3465.0465.1465.1412,947
Feb 8, 202465.3865.5065.0465.1265.1211,889
Feb 7, 202465.2265.4264.9465.4065.407,648
Feb 6, 202465.5065.5665.2865.2865.281,924
Feb 5, 202465.7666.0265.6265.6265.623,427
Feb 2, 2024 1.40 Dividend
Feb 2, 202465.6865.8065.4665.6265.623,313
Feb 1, 202467.2667.5067.2667.4666.063,347
Jan 31, 2024 1.40 Dividend
Jan 31, 202467.0867.2866.6466.8265.431,216
Jan 30, 202466.8466.8466.4866.4863.732,170
Jan 29, 202466.2666.5266.2666.5263.77848