Copenhagen - Delayed Quote DKK

Sparindex INDEX Stabile Obligationer KL A (SPISOKLA.CO)

Compare
138.45
-0.15
(-0.11%)
At close: January 29 at 4:12:22 PM GMT+1
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
Jan 29, 2025138.45138.75138.40138.45138.4540,986
Jan 28, 2025138.40138.70138.35138.60138.6024,074
Jan 27, 2025138.45138.80138.45138.55138.5510,151
Jan 24, 2025138.65138.75138.25138.35138.3542,947
Jan 23, 2025138.85138.85138.45138.70138.7026,450
Jan 22, 2025138.70138.85138.50138.85138.8567,370
Jan 21, 2025138.80138.85138.50138.65138.6533,749
Jan 20, 2025138.50138.80138.50138.80138.8029,900
Jan 17, 2025138.45138.75138.45138.50138.5022,719
Jan 16, 2025138.40138.65138.40138.40138.405,836
Jan 15, 2025138.20138.45138.20138.45138.456,821
Jan 14, 2025138.30138.55138.15138.20138.2043,314
Jan 13, 2025138.50138.50138.15138.25138.2513,147
Jan 10, 2025138.40138.65138.30138.30138.3038,255
Jan 9, 2025138.45138.80138.45138.75138.7527,460
Jan 8, 2025138.85138.90138.50138.70138.7015,110
Jan 7, 2025138.85138.95138.60138.60138.6024,395
Jan 6, 2025138.90138.90138.60138.85138.8534,975
Jan 3, 2025139.10139.10138.80138.80138.803,404
Jan 2, 2025138.90139.25138.75139.25139.2533,802
Dec 30, 2024138.60138.90138.60138.85138.8517,815
Dec 27, 2024138.60138.75138.50138.60138.606,333
Dec 23, 2024139.00139.00138.60138.60138.6027,117
Dec 20, 2024139.00139.00138.65139.00139.0032,425
Dec 19, 2024138.95138.95138.65138.65138.6535,986
Dec 18, 2024138.95139.05138.75138.80138.8068,432
Dec 17, 2024138.80139.00138.65138.95138.9595,734
Dec 16, 2024139.00139.05138.70139.05139.05147,267
Dec 13, 2024139.10139.10138.70139.00139.00103,699
Dec 12, 2024139.25139.25138.95138.95138.9523,939
Dec 11, 2024139.20139.30138.95139.25139.2513,471
Dec 10, 2024139.10139.25139.10139.20139.204,829
Dec 9, 2024138.90139.15138.85139.00139.0024,976
Dec 6, 2024139.15139.15138.75138.90138.9011,360
Dec 5, 2024139.25139.25138.90139.15139.1518,589
Dec 4, 2024139.20139.25139.00139.15139.158,759
Dec 3, 2024139.25139.30138.85139.00139.0092,813
Dec 2, 2024138.95139.25138.95139.25139.256,010
Nov 29, 2024138.90138.95138.70138.95138.958,356
Nov 28, 2024138.90138.90138.55138.90138.9039,867
Nov 27, 2024138.85138.85138.50138.75138.7533,653
Nov 26, 2024138.65138.85138.50138.85138.8549,333
Nov 25, 2024138.75138.90138.75138.75138.7514,909
Nov 22, 2024138.45138.80138.40138.75138.7524,414
Nov 21, 2024138.50138.65138.50138.65138.6511,728
Nov 20, 2024138.25138.50138.15138.50138.5029,611
Nov 19, 2024138.30138.65138.25138.30138.3021,129
Nov 18, 2024138.35138.45138.25138.25138.2513,319
Nov 15, 2024138.55138.60138.20138.25138.2568,562
Nov 14, 2024138.30138.65138.25138.55138.5536,141
Nov 13, 2024138.50138.50138.15138.30138.3016,634
Nov 12, 2024138.50138.60138.30138.60138.608,382
Nov 11, 2024138.40138.55138.25138.45138.4510,998
Nov 8, 2024138.10138.40138.10138.40138.4019,571
Nov 7, 2024138.35138.40137.95138.15138.1522,551
Nov 6, 2024138.25138.35138.00138.35138.3510,089
Nov 5, 2024137.85138.10137.80137.85137.8511,307
Nov 4, 2024137.75138.10137.75137.85137.857,934
Nov 1, 2024137.70138.10137.70137.90137.9020,849
Oct 31, 2024137.75137.95137.55137.65137.6522,796
Oct 30, 2024138.05138.05137.90137.90137.905,213
Oct 29, 2024138.05138.30138.05138.10138.1030,218
Oct 28, 2024138.30138.35138.00138.35138.3517,908
Oct 25, 2024138.45138.45138.20138.35138.3517,400
Oct 24, 2024138.05138.45138.05138.20138.2026,726
Oct 23, 2024138.20138.30137.95138.20138.2016,833
Oct 22, 2024138.15138.15137.90137.90137.904,478
Oct 21, 2024138.35138.35138.05138.25138.2519,066
Oct 18, 2024138.30138.40138.05138.05138.0526,914
Oct 17, 2024137.85138.25137.85138.05138.0527,538
Oct 16, 2024138.15138.25137.95137.95137.9513,790
Oct 15, 2024137.80138.15137.80138.15138.1564,318
Oct 14, 2024138.00138.00137.75137.80137.8026,115
Oct 11, 2024137.90137.90137.55137.85137.8515,492
Oct 10, 2024137.45137.85137.45137.60137.606,020
Oct 9, 2024137.55137.95137.55137.80137.8029,313
Oct 8, 2024137.55137.85137.55137.80137.8015,831
Oct 7, 2024137.85137.85137.60137.80137.8016,943
Oct 4, 2024137.85138.05137.85137.90137.9016,305
Oct 3, 2024137.95138.25137.95138.20138.20110,848
Oct 2, 2024138.05138.20138.05138.20138.205,475
Oct 1, 2024138.20138.35138.05138.05138.0534,737
Sep 30, 2024137.95138.20137.85138.10138.104,807
Sep 27, 2024137.70138.15137.70137.95137.9521,915
Sep 26, 2024138.00138.05137.80138.00138.0018,179
Sep 25, 2024138.00138.00137.95137.95137.9512,314
Sep 24, 2024137.80137.90137.55137.90137.9019,259
Sep 23, 2024137.80137.85137.60137.80137.8023,326
Sep 20, 2024137.40137.65137.40137.60137.6026,962
Sep 19, 2024137.55137.55137.20137.40137.409,426
Sep 18, 2024137.25137.55137.25137.25137.2516,387
Sep 17, 2024137.60137.70137.40137.40137.4087,857
Sep 16, 2024137.30137.65137.25137.60137.60100,164
Sep 13, 2024137.55137.65137.30137.30137.3010,670
Sep 12, 2024137.65137.65137.35137.55137.5511,602
Sep 11, 2024137.65137.65137.30137.30137.30146
Sep 10, 2024137.45137.50137.30137.45137.4520,798
Sep 9, 2024137.30137.30137.25137.30137.308,804
Sep 6, 2024137.20137.40137.20137.30137.3015,731
Sep 5, 2024137.05137.25137.05137.20137.2013,657
Sep 4, 2024136.80136.95136.80136.85136.856,055
Sep 3, 2024136.80136.85136.55136.65136.6531,345
Sep 2, 2024136.80136.80136.65136.80136.8022,596
Aug 30, 2024136.90136.90136.60136.85136.8522,867
Aug 29, 2024136.80136.95136.80136.90136.9011,535
Aug 28, 2024136.45136.85136.45136.75136.7527,134
Aug 27, 2024136.55136.80136.40136.65136.65102,180
Aug 26, 2024136.60136.80136.50136.55136.5523,449
Aug 23, 2024136.40136.75136.40136.45136.455,369
Aug 22, 2024136.80136.80136.35136.70136.7045,826
Aug 21, 2024136.35136.70136.35136.40136.4019,830
Aug 20, 2024136.60136.60136.30136.60136.6018,121
Aug 19, 2024136.45136.65136.25136.55136.5551,567
Aug 16, 2024136.50136.50136.25136.45136.4510,234
Aug 15, 2024136.70136.70136.20136.50136.5045,608
Aug 14, 2024136.40136.70136.35136.65136.6544,518
Aug 13, 2024136.55136.70136.30136.70136.7012,250
Aug 12, 2024136.50136.55136.25136.50136.5012,518
Aug 9, 2024136.40136.50136.20136.20136.2016,873
Aug 8, 2024136.50136.55136.05136.30136.3024,044
Aug 7, 2024136.45136.45136.00136.40136.4029,285
Aug 6, 2024136.45136.60136.10136.60136.6056,917
Aug 5, 2024136.50136.70136.35136.55136.5526,589
Aug 2, 2024136.40136.55136.00136.50136.505,198
Aug 1, 2024136.20136.25136.00136.05136.0515,642
Jul 31, 2024136.10136.15135.80136.15136.1565,075
Jul 30, 2024135.90135.95135.70135.70135.707,688
Jul 29, 2024135.90135.95135.65135.80135.8011,320
Jul 26, 2024135.70135.70135.45135.70135.702,499
Jul 25, 2024135.75135.80135.70135.70135.7062,779
Jul 24, 2024135.60135.65135.40135.65135.6514,119
Jul 23, 2024135.50135.55135.25135.35135.3521,785
Jul 22, 2024135.55135.55135.25135.45135.4524,787
Jul 19, 2024135.55135.55135.45135.50135.507,815
Jul 18, 2024135.55135.55135.25135.25135.2548,887
Jul 17, 2024135.55135.55135.30135.50135.5031,778
Jul 16, 2024135.35135.55135.25135.50135.5027,042
Jul 15, 2024135.00135.35135.00135.35135.3512,572
Jul 12, 2024134.95135.25134.95135.25135.2521,783
Jul 11, 2024134.90135.25134.85135.05135.0536,586
Jul 10, 2024135.00135.05134.85134.85134.8539,197
Jul 9, 2024134.60135.00134.60134.90134.9049,471
Jul 8, 2024134.85135.00134.55135.00135.0077,560
Jul 5, 2024134.75134.85134.65134.85134.85174,413
Jul 4, 2024134.70134.80134.45134.75134.75107,449
Jul 3, 2024134.45134.70134.40134.45134.4567,346
Jul 2, 2024134.65134.70134.45134.45134.4555,555
Jul 1, 2024134.65134.65134.40134.40134.4010,720
Jun 28, 2024134.70134.80134.50134.80134.8027,985
Jun 27, 2024134.65134.75134.45134.55134.5537,345
Jun 26, 2024134.60134.80134.45134.50134.5033,133
Jun 25, 2024134.50134.85134.50134.60134.6026,180
Jun 24, 2024134.75134.85134.45134.45134.4546,148
Jun 21, 2024134.70134.85134.70134.75134.7519,910
Jun 20, 2024134.65134.70134.35134.60134.6087,149
Jun 19, 2024134.75134.75134.40134.65134.6565,096
Jun 18, 2024134.60134.75134.55134.55134.558,153
Jun 17, 2024134.45134.80134.25134.60134.6034,741
Jun 14, 2024134.45134.70134.40134.45134.4517,613
Jun 13, 2024134.30134.45134.15134.45134.459,530
Jun 12, 2024134.15134.35133.95134.35134.359,376
Jun 11, 2024134.05134.15133.85134.15134.1526,533
Jun 10, 2024134.10134.15133.80134.05134.0514,081
Jun 7, 2024134.15134.30133.90133.90133.906,263
Jun 6, 2024134.05134.35134.05134.15134.1510,627
Jun 4, 2024134.10134.30134.00134.00134.0023,440
Jun 3, 2024133.90134.05133.70134.05134.0522,922
May 31, 2024133.60133.90133.60133.90133.906,506
May 30, 2024133.85133.85133.60133.60133.605,736
May 29, 2024133.80133.85133.60133.75133.7521,839
May 28, 2024133.75134.00133.70133.75133.7516,165
May 27, 2024133.90134.05133.70133.75133.7514,765
May 24, 2024133.85133.90133.70133.70133.7021,802
May 23, 2024134.00134.00133.70133.85133.8554,882
May 22, 2024133.95134.05133.80134.05134.0597,287
May 21, 2024134.00134.05133.70134.05134.05396,815
May 17, 2024133.75134.10133.75133.85133.8532,837
May 16, 2024134.20134.25133.90133.90133.9031,004
May 15, 2024133.65134.15133.65134.15134.1521,560
May 14, 2024133.95134.00133.60133.65133.6530,770
May 13, 2024133.90133.95133.55133.95133.9561,639
May 8, 2024134.00134.00133.60133.95133.9548,905
May 7, 2024133.85134.00133.85134.00134.0077,527
May 6, 2024133.95134.00133.70133.80133.8016,990
May 3, 2024133.30133.80133.30133.60133.6013,097
May 2, 2024133.35133.65133.35133.55133.5535,783
May 1, 2024133.45133.45133.15133.35133.3517,096
Apr 30, 2024133.55133.55133.40133.50133.5016,592
Apr 29, 2024133.50133.60133.35133.35133.358,568
Apr 26, 2024133.45133.45133.20133.40133.407,167
Apr 25, 2024133.15133.55133.15133.30133.3027,908
Apr 24, 2024133.35133.60133.30133.30133.3036,570
Apr 23, 2024133.25133.65133.25133.45133.4532,777
Apr 22, 2024133.25133.60133.25133.60133.6071,427
Apr 19, 2024133.45133.60133.45133.45133.4511,166
Apr 18, 2024133.60133.60133.40133.45133.4518,017
Apr 17, 2024133.25133.60133.25133.35133.3521,791
Apr 16, 2024133.70133.75133.50133.60133.6021,982
Apr 15, 2024133.55133.85133.55133.60133.6017,936
Apr 12, 2024133.75133.80133.50133.70133.7017,617
Apr 11, 2024133.70133.75133.30133.30133.3033,976
Apr 10, 2024133.65134.00133.40133.45133.4512,664
Apr 9, 2024133.55133.85133.55133.65133.656,044
Apr 8, 2024133.50133.85133.50133.80133.8024,560
Apr 5, 2024134.00134.05133.60133.60133.6052,389
Apr 4, 2024133.60134.00133.60134.00134.0026,127
Apr 3, 2024133.65133.85133.65133.70133.7020,563
Apr 2, 2024133.60133.90133.60133.65133.659,113
Mar 27, 2024133.85134.00133.65133.95133.957,124
Mar 26, 2024133.80133.80133.50133.50133.508,164
Mar 25, 2024133.55133.90133.50133.50133.507,671
Mar 22, 2024133.65133.80133.45133.55133.5517,688
Mar 21, 2024133.55133.65133.35133.65133.6520,130
Mar 20, 2024133.35133.45133.20133.20133.208,638
Mar 19, 2024133.30133.30133.20133.25133.2523,332
Mar 18, 2024133.15133.25133.15133.15133.154,329
Mar 15, 2024133.20133.25133.15133.15133.159,103
Mar 14, 2024133.60133.60133.25133.25133.255,254
Mar 13, 2024133.50133.65133.45133.45133.458,801
Mar 12, 2024133.85133.85133.45133.45133.4525,677
Mar 11, 2024133.80133.80133.55133.60133.608,847
Mar 8, 2024133.50133.70133.50133.60133.6052,732
Mar 7, 2024133.30133.65133.25133.35133.3533,872
Mar 6, 2024133.55133.55133.30133.30133.3024,161
Mar 5, 2024133.35133.50133.25133.30133.3017,290
Mar 4, 2024133.50133.50133.15133.35133.3514,531
Mar 1, 2024133.25133.25132.95133.10133.107,499
Feb 29, 2024132.90133.20132.90133.00133.0022,325
Feb 28, 2024133.20133.20132.90132.95132.9514,727
Feb 27, 2024133.30133.30132.95133.15133.1511,920
Feb 26, 2024133.05133.30133.00133.00133.005,341
Feb 23, 2024132.75133.00132.75132.95132.956,202
Feb 22, 2024132.80133.00132.80133.00133.0012,657
Feb 21, 2024133.25133.30132.95132.95132.9518,775
Feb 20, 2024132.95133.15132.95133.15133.1521,453
Feb 19, 2024133.20133.20132.85132.95132.9526,317
Feb 16, 2024132.95133.25132.95133.15133.1551,201
Feb 15, 2024133.30133.45133.15133.15133.1510,734
Feb 14, 2024133.35133.35133.10133.30133.3012,358
Feb 13, 2024133.00133.35133.00133.25133.2527,980
Feb 12, 2024133.20133.25132.95133.10133.1025,064
Feb 9, 2024133.05133.20132.90133.20133.2019,682
Feb 8, 2024133.30133.40133.10133.30133.3015,489
Feb 7, 2024133.30133.45133.10133.35133.3522,110
Feb 6, 2024133.30133.40132.95133.40133.4067,060
Feb 5, 2024133.40133.40133.05133.30133.3041,144
Feb 2, 2024133.65133.65133.30133.35133.359,938
Feb 1, 2024133.75133.75133.30133.40133.4024,461
Jan 31, 2024133.55133.65133.25133.55133.5512,000
Jan 30, 2024133.35133.55133.35133.55133.5520,985
Jan 29, 2024133.20133.60133.15133.55133.5578,600