YAHOO FINANCE CHARTBOOK

44 charts that explain markets and the economy right now

Copenhagen - Delayed Quote DKK

Sparinvest - Index Sektor Industri Kl (SPVBEUKL.CO)

128.75

+0.40

+(0.31%)

At close: 4:38:18 PM GMT+1

Currency in DKK

Date	Open	High	Low	Close	Adj Close	Volume
Jan 28, 2025	128.35	129.15	128.00	128.75	128.75	737
Jan 27, 2025	127.30	128.35	126.75	128.35	128.35	1,529
Jan 24, 2025	128.20	128.80	127.95	128.05	128.05	6,984
Jan 23, 2025	127.25	127.95	127.25	127.95	127.95	985
Jan 22, 2025	127.65	128.40	127.50	127.95	127.95	2,892
Jan 21, 2025	126.50	127.35	126.50	127.35	127.35	1,699
Jan 20, 2025	126.55	127.10	126.15	126.15	126.15	1,320
Jan 17, 2025	126.30	127.05	126.30	126.50	126.50	2,635
Jan 16, 2025	125.25	125.75	125.15	125.45	125.45	6,266
Jan 15, 2025	123.50	125.15	123.35	125.15	125.15	13,482
Jan 14, 2025	123.60	124.00	123.15	123.35	123.35	1,960
Jan 13, 2025	123.40	123.40	122.50	123.00	123.00	6,423
Jan 10, 2025	124.95	125.05	123.90	123.90	123.90	2,700
Jan 9, 2025	124.00	124.95	124.00	124.95	124.95	538
Jan 8, 2025	125.40	125.75	123.95	124.00	124.00	13,103
Jan 7, 2025	124.80	125.70	124.65	124.65	124.65	11,890
Jan 6, 2025	124.30	125.00	124.05	124.90	124.90	4,707
Jan 3, 2025	124.25	124.70	124.05	124.30	124.30	8,264
Jan 2, 2025	124.35	124.55	123.75	124.25	124.25	1,781
Dec 30, 2024	123.35	124.10	123.30	123.45	123.45	5,814
Dec 27, 2024	123.00	124.10	123.00	123.40	123.40	3,500
Dec 23, 2024	122.40	123.60	122.40	122.75	122.75	2,782
Dec 20, 2024	123.25	123.25	121.20	122.55	122.55	7,245
Dec 19, 2024	124.85	124.85	123.60	123.60	123.60	13,055
Dec 18, 2024	125.75	126.40	125.75	126.35	126.35	4,814
Dec 17, 2024	125.35	126.00	125.35	125.75	125.75	950
Dec 16, 2024	126.70	126.70	125.85	126.05	126.05	17,622
Dec 13, 2024	127.40	127.40	126.60	126.70	126.70	593
Dec 12, 2024	127.50	127.65	127.25	127.40	127.40	768
Dec 11, 2024	127.40	127.75	126.85	127.50	127.50	8,196
Dec 10, 2024	128.00	128.00	127.35	127.75	127.75	7,042
Dec 9, 2024	128.00	128.45	127.50	128.45	128.45	11,392
Dec 6, 2024	127.95	128.30	127.65	127.80	127.80	804
Dec 5, 2024	127.50	127.85	127.25	127.65	127.65	2,018
Dec 4, 2024	126.45	127.50	126.45	127.50	127.50	4,071
Dec 3, 2024	126.30	127.05	126.20	126.35	126.35	16,454
Dec 2, 2024	125.20	126.35	125.20	125.60	125.60	1,822
Nov 29, 2024	125.10	125.20	124.65	125.20	125.20	951
Nov 28, 2024	124.95	125.50	124.95	125.20	125.20	628
Nov 27, 2024	124.10	124.70	123.85	124.70	124.70	11,135
Nov 26, 2024	124.90	125.00	124.35	124.80	124.80	1,558
Nov 25, 2024	125.15	125.70	125.00	125.70	125.70	4,088
Nov 22, 2024	124.25	125.00	123.45	125.00	125.00	4,739
Nov 21, 2024	123.10	123.40	122.25	123.25	123.25	5,383
Nov 20, 2024	123.55	123.95	123.10	123.10	123.10	2,103
Nov 19, 2024	123.45	123.45	121.85	122.80	122.80	6,739
Nov 18, 2024	123.65	123.65	122.60	123.35	123.35	5,006
Nov 15, 2024	123.85	124.10	123.65	123.65	123.65	6,658
Nov 14, 2024	123.45	124.20	122.90	124.20	124.20	785
Nov 13, 2024	122.95	123.50	122.20	122.50	122.50	14,744
Nov 12, 2024	124.70	124.70	123.15	123.15	123.15	732
Nov 11, 2024	125.30	126.00	125.30	125.85	125.85	2,734
Nov 8, 2024	125.00	125.00	123.75	123.90	123.90	11,162
Nov 7, 2024	124.10	125.15	124.05	125.00	125.00	5,153
Nov 6, 2024	126.60	127.45	124.10	124.10	124.10	20,759
Nov 5, 2024	125.30	125.50	124.60	124.60	124.60	1,582
Nov 4, 2024	125.70	125.70	125.15	125.30	125.30	3,856
Nov 1, 2024	124.55	125.65	124.55	125.30	125.30	1,082
Oct 31, 2024	125.55	125.55	123.70	123.70	123.70	1,747
Oct 30, 2024	127.10	127.10	125.80	126.30	126.30	1,679
Oct 29, 2024	128.30	128.80	127.35	127.35	127.35	1,179
Oct 28, 2024	127.75	128.30	127.25	128.30	128.30	10,443
Oct 25, 2024	127.55	127.90	127.00	127.60	127.60	2,963
Oct 24, 2024	127.90	128.55	127.90	127.90	127.90	8,421
Oct 23, 2024	128.15	128.45	127.90	127.90	127.90	914
Oct 22, 2024	129.00	129.00	127.45	128.55	128.55	4,667
Oct 21, 2024	129.75	130.20	129.00	129.55	129.55	1,122
Oct 18, 2024	130.05	130.35	129.55	129.55	129.55	1,150
Oct 17, 2024	129.30	130.05	129.30	130.05	130.05	5,628
Oct 16, 2024	129.10	129.30	128.45	129.30	129.30	703
Oct 15, 2024	130.30	130.65	129.05	129.55	129.55	2,834
Oct 14, 2024	129.10	130.10	129.05	130.10	130.10	12,030
Oct 11, 2024	128.25	129.40	128.25	129.10	129.10	7,955
Oct 10, 2024	128.95	128.95	128.25	128.75	128.75	1,176
Oct 9, 2024	128.00	128.95	128.00	128.95	128.95	5,526
Oct 8, 2024	127.85	128.20	127.60	127.90	127.90	8,782
Oct 7, 2024	128.60	128.80	127.90	128.80	128.80	2,932
Oct 4, 2024	128.05	128.70	128.05	128.55	128.55	4,055
Oct 3, 2024	128.65	128.80	127.95	128.05	128.05	5,941
Oct 2, 2024	129.75	129.75	128.65	128.65	128.65	1,739
Oct 1, 2024	130.05	130.60	128.80	129.00	129.00	3,218
Sep 30, 2024	130.90	130.90	129.50	130.15	130.15	1,446
Sep 27, 2024	130.60	131.35	130.60	130.95	130.95	298
Sep 26, 2024	130.40	131.15	130.20	130.60	130.60	2,244
Sep 25, 2024	128.75	129.25	128.75	129.00	129.00	1,448
Sep 24, 2024	128.70	129.20	128.60	128.75	128.75	2,456
Sep 23, 2024	127.90	128.35	127.35	128.10	128.10	1,151
Sep 20, 2024	129.15	129.40	128.00	128.05	128.05	6,272
Sep 19, 2024	129.25	130.00	129.10	129.15	129.15	8,720
Sep 18, 2024	128.85	128.85	128.30	128.30	128.30	1,283
Sep 17, 2024	128.75	129.55	128.75	129.55	129.55	478
Sep 16, 2024	128.65	128.85	128.35	128.35	128.35	1,734
Sep 13, 2024	127.90	128.90	127.85	128.90	128.90	2,654
Sep 12, 2024	128.30	128.30	127.25	127.75	127.75	3,126
Sep 11, 2024	126.95	127.15	126.35	126.35	126.35	2,206
Sep 10, 2024	127.20	127.50	126.95	126.95	126.95	7,738
Sep 9, 2024	126.90	127.45	126.70	127.45	127.45	11,811
Sep 6, 2024	126.80	127.45	126.55	126.90	126.90	5,430
Sep 5, 2024	128.00	128.10	127.45	127.45	127.45	1,892
Sep 4, 2024	127.95	127.95	127.15	127.20	127.20	3,969
Sep 3, 2024	129.50	129.90	128.75	128.75	128.75	2,864
Sep 2, 2024	129.45	129.75	129.20	129.40	129.40	4,641
Aug 30, 2024	129.95	129.95	129.75	129.90	129.90	2,118
Aug 29, 2024	128.75	129.65	128.75	129.35	129.35	3,661
Aug 28, 2024	128.25	128.80	128.00	128.75	128.75	2,728
Aug 27, 2024	127.85	128.25	127.50	128.25	128.25	2,649
Aug 26, 2024	128.10	128.25	127.65	127.80	127.80	28,425
Aug 23, 2024	127.60	128.10	127.35	128.10	128.10	3,505
Aug 22, 2024	127.25	127.70	127.25	127.60	127.60	863
Aug 21, 2024	126.75	126.90	126.20	126.85	126.85	1,521
Aug 20, 2024	126.80	127.10	126.50	126.75	126.75	895
Aug 19, 2024	125.75	126.95	125.75	126.50	126.50	2,008
Aug 16, 2024	126.20	126.20	125.65	125.65	125.65	10,217
Aug 15, 2024	124.50	125.55	124.40	125.55	125.55	1,262
Aug 14, 2024	124.00	124.40	123.85	124.15	124.15	682
Aug 13, 2024	123.05	123.40	122.80	123.05	123.05	61,203
Aug 12, 2024	123.80	123.80	122.95	122.95	122.95	1,466
Aug 9, 2024	123.00	123.55	122.95	122.95	122.95	328
Aug 8, 2024	121.40	121.60	121.40	121.60	121.60	11,946
Aug 7, 2024	121.55	122.85	121.45	122.85	122.85	2,363
Aug 6, 2024	121.25	121.25	120.05	121.25	121.25	6,073
Aug 5, 2024	120.40	121.00	118.90	120.15	120.15	5,074
Aug 2, 2024	124.85	125.10	123.15	123.75	123.75	2,575
Aug 1, 2024	127.95	128.10	127.20	127.95	127.95	731
Jul 31, 2024	128.05	128.70	127.90	127.95	127.95	890
Jul 30, 2024	126.45	127.40	126.45	127.40	127.40	1,710
Jul 29, 2024	126.35	127.05	126.20	126.20	126.20	9,275
Jul 26, 2024	125.80	126.10	125.40	125.55	125.55	1,958
Jul 25, 2024	124.90	124.90	124.15	124.80	124.80	2,129
Jul 24, 2024	126.10	126.40	125.65	126.00	126.00	233
Jul 23, 2024	126.30	127.30	125.90	126.60	126.60	3,368
Jul 22, 2024	125.70	126.95	125.70	126.30	126.30	7,150
Jul 19, 2024	125.30	125.90	125.20	125.20	125.20	2,313
Jul 18, 2024	126.90	127.30	126.05	126.60	126.60	4,019
Jul 17, 2024	126.95	126.95	125.80	126.95	126.95	14,020
Jul 16, 2024	127.20	127.35	126.60	127.05	127.05	3,563
Jul 15, 2024	128.70	129.05	127.55	127.55	127.55	2,916
Jul 12, 2024	128.35	128.70	127.75	128.70	128.70	1,222
Jul 11, 2024	127.15	128.20	127.15	128.20	128.20	8,187
Jul 10, 2024	126.50	127.00	126.20	127.00	127.00	13,918
Jul 9, 2024	126.90	127.20	125.85	125.85	125.85	2,173
Jul 8, 2024	126.85	127.70	126.85	126.90	126.90	14,263
Jul 5, 2024	127.65	127.65	126.70	126.80	126.80	6,254
Jul 4, 2024	126.55	127.20	126.40	126.80	126.80	3,630
Jul 3, 2024	125.65	126.65	125.55	126.55	126.55	838
Jul 2, 2024	125.40	125.60	124.70	124.80	124.80	3,246
Jul 1, 2024	127.00	127.10	126.40	126.40	126.40	16,818
Jun 28, 2024	126.25	126.75	125.65	126.40	126.40	1,290
Jun 27, 2024	126.60	127.10	126.25	126.25	126.25	1,880
Jun 26, 2024	127.70	128.50	126.45	126.55	126.55	4,089
Jun 25, 2024	127.80	127.80	127.25	127.70	127.70	8,187
Jun 24, 2024	127.15	128.15	127.00	128.15	128.15	8,943
Jun 21, 2024	127.60	127.90	126.90	127.50	127.50	821
Jun 20, 2024	127.20	127.75	127.20	127.60	127.60	1,184
Jun 19, 2024	126.95	127.55	126.80	127.20	127.20	2,183
Jun 18, 2024	127.25	127.35	126.70	126.95	126.95	651
Jun 17, 2024	126.70	126.80	126.05	126.55	126.55	1,904
Jun 14, 2024	127.85	127.85	126.05	126.45	126.45	1,901
Jun 13, 2024	128.80	128.90	127.75	127.90	127.90	9,485
Jun 12, 2024	127.50	129.05	127.50	128.80	128.80	1,500
Jun 11, 2024	128.90	128.95	127.15	127.50	127.50	12,231
Jun 10, 2024	128.50	128.75	128.00	128.05	128.05	13,329
Jun 7, 2024	129.70	129.75	128.45	129.35	129.35	2,400
Jun 6, 2024	129.10	129.80	129.00	129.60	129.60	2,707
Jun 4, 2024	127.90	128.30	126.90	128.30	128.30	3,837
Jun 3, 2024	128.10	128.65	127.70	127.85	127.85	3,633
May 31, 2024	127.15	127.75	126.70	127.50	127.50	5,956
May 30, 2024	126.50	127.15	126.10	127.15	127.15	1,227
May 29, 2024	127.20	127.20	125.90	126.55	126.55	2,841
May 28, 2024	127.90	128.35	127.45	127.45	127.45	11,534
May 27, 2024	127.35	128.00	127.35	127.90	127.90	2,173
May 24, 2024	127.20	127.75	127.05	127.75	127.75	11,642
May 23, 2024	127.95	128.45	127.55	127.55	127.55	2,497
May 22, 2024	127.85	128.10	127.40	127.85	127.85	1,986
May 21, 2024	127.50	128.00	127.25	127.85	127.85	2,421
May 17, 2024	127.85	128.00	127.30	127.50	127.50	1,577
May 16, 2024	128.40	128.40	127.80	127.85	127.85	4,041
May 15, 2024	127.70	128.15	127.25	128.15	128.15	5,397
May 14, 2024	127.10	127.35	126.55	127.30	127.30	3,071
May 13, 2024	126.50	127.15	126.35	126.45	126.45	7,426
May 8, 2024	125.40	125.40	124.95	124.95	124.95	7,731
May 7, 2024	123.80	124.75	123.60	124.75	124.75	713
May 6, 2024	122.85	123.55	122.85	123.50	123.50	8,722
May 3, 2024	122.30	122.85	122.05	122.85	122.85	1,857
May 2, 2024	122.10	122.50	121.75	122.30	122.30	2,132
Apr 30, 2024	122.70	122.70	121.85	122.20	122.20	2,011
Apr 29, 2024	122.35	122.80	122.35	122.60	122.60	1,080
Apr 26, 2024	121.05	122.35	121.05	122.35	122.35	1,530
Apr 25, 2024	121.40	121.60	120.25	120.75	120.75	3,292
Apr 24, 2024	122.00	122.35	121.45	121.45	121.45	5,181
Apr 23, 2024	121.00	122.20	121.00	122.00	122.00	3,575
Apr 22, 2024	120.50	121.20	120.20	120.65	120.65	4,566
Apr 19, 2024	119.20	120.30	119.20	120.20	120.20	565
Apr 18, 2024	119.50	120.10	119.50	119.85	119.85	1,008
Apr 17, 2024	119.70	120.30	119.20	119.40	119.40	1,198
Apr 16, 2024	119.80	119.80	119.10	119.40	119.40	2,856
Apr 15, 2024	121.15	122.00	121.00	121.50	121.50	3,312
Apr 12, 2024	121.30	122.25	121.30	121.60	121.60	19,148
Apr 11, 2024	120.75	121.30	120.10	120.50	120.50	3,939
Apr 10, 2024	121.30	121.95	120.15	120.55	120.55	1,727
Apr 9, 2024	121.35	121.50	120.65	120.65	120.65	3,324
Apr 8, 2024	120.95	121.40	120.90	120.95	120.95	14,407
Apr 5, 2024	121.00	121.00	120.25	120.95	120.95	3,337
Apr 4, 2024	121.80	122.15	121.50	121.70	121.70	897
Apr 3, 2024	121.40	121.70	120.90	121.70	121.70	5,521
Apr 2, 2024	122.70	123.10	121.35	121.55	121.55	9,983
Mar 27, 2024	122.00	122.70	122.00	122.70	122.70	1,796
Mar 26, 2024	121.90	122.40	121.70	121.95	121.95	2,448
Mar 25, 2024	122.40	122.50	121.60	121.90	121.90	2,958
Mar 22, 2024	122.35	122.50	121.80	122.40	122.40	7,130
Mar 21, 2024	121.50	122.00	121.35	122.00	122.00	9,202
Mar 20, 2024	120.45	121.20	120.20	121.20	121.20	1,500
Mar 19, 2024	120.40	120.55	120.00	120.45	120.45	2,247
Mar 18, 2024	120.95	120.95	120.40	120.40	120.40	5,401
Mar 15, 2024	121.15	121.70	120.90	121.30	121.30	1,979
Mar 14, 2024	121.50	121.70	121.00	121.10	121.10	945
Mar 13, 2024	121.00	121.55	121.00	121.50	121.50	2,028
Mar 12, 2024	120.15	121.00	120.10	121.00	121.00	1,372
Mar 11, 2024	120.15	120.40	119.45	119.95	119.95	6,299
Mar 8, 2024	120.00	120.80	120.00	120.70	120.70	8,382
Mar 7, 2024	118.85	120.00	118.65	120.00	120.00	818
Mar 6, 2024	118.65	118.95	118.45	118.85	118.85	1,905
Mar 5, 2024	118.35	118.90	118.30	118.65	118.65	2,163
Mar 4, 2024	118.65	119.20	118.35	118.35	118.35	2,900
Mar 1, 2024	118.60	118.95	118.30	118.95	118.95	3,703
Feb 29, 2024	118.05	118.75	118.05	118.15	118.15	896
Feb 28, 2024	118.15	118.50	118.05	118.05	118.05	7,083
Feb 27, 2024	118.45	118.45	118.05	118.15	118.15	397
Feb 26, 2024	118.80	118.80	118.10	118.70	118.70	29,775
Feb 23, 2024	118.45	119.00	118.05	119.00	119.00	1,717
Feb 22, 2024	118.30	118.60	117.70	118.15	118.15	9,391
Feb 21, 2024	117.35	117.55	116.85	117.25	117.25	14,558
Feb 20, 2024	117.05	117.80	116.85	117.60	117.60	10,727
Feb 19, 2024	116.70	117.15	116.70	117.05	117.05	1,585
Feb 16, 2024	116.55	117.30	116.55	116.70	116.70	2,537
Feb 15, 2024	115.90	116.50	115.75	116.40	116.40	3,562
Feb 14, 2024	114.45	115.45	114.45	115.45	115.45	3,373
Feb 13, 2024	115.55	115.65	113.95	114.35	114.35	1,705
Feb 12, 2024	115.45	115.70	115.00	115.50	115.50	5,893
Feb 9, 2024	115.55	115.55	114.90	114.90	114.90	3,993
Feb 8, 2024	115.90	116.10	115.30	115.55	115.55	20,366
Feb 7, 2024	116.25	116.25	115.55	116.25	116.25	6,116
Feb 6, 2024	115.60	116.25	115.30	116.25	116.25	6,942
Feb 5, 2024	115.90	115.90	115.25	115.30	115.30	2,560
Feb 2, 2024	1.40 Dividend
Feb 2, 2024	116.55	116.60	115.95	115.95	115.95	323
Feb 1, 2024	117.10	117.60	116.85	116.85	115.45	3,891
Jan 31, 2024	117.35	118.00	117.30	117.90	116.49	18,646
Jan 30, 2024	117.35	118.00	117.15	117.15	115.75	6,796
Jan 29, 2024	117.00	117.50	116.90	117.15	115.75	3,858