Copenhagen - Delayed Quote DKK

Sparinvest - Index Bæredygtige USA KL (SPVBUSAKL.CO)

Compare
153.25
+1.60
+(1.06%)
At close: 4:53:03 PM GMT+1
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
Jan 28, 2025153.15154.15152.00153.25153.257,910
Jan 27, 2025150.50151.65147.35151.65151.6512,480
Jan 24, 2025153.85154.55153.85154.00154.004,032
Jan 23, 2025154.70154.70154.05154.35154.351,459
Jan 22, 2025154.40154.90154.35154.80154.803,209
Jan 21, 2025153.05153.85153.05153.40153.409,353
Jan 20, 2025153.85153.85152.90152.95152.953,662
Jan 17, 2025152.85154.75152.85154.05154.0517,116
Jan 16, 2025152.75152.80152.05152.05152.051,068
Jan 15, 2025149.45151.75149.45151.70151.702,973
Jan 14, 2025150.30150.90150.00150.15150.1512,289
Jan 13, 2025148.75149.75148.10149.75149.7515,203
Jan 10, 2025150.60151.05149.70149.85149.8513,468
Jan 9, 2025150.60151.10150.45150.65150.657,975
Jan 8, 2025151.00151.25150.20150.60150.6011,751
Jan 7, 2025150.75151.65150.15150.55150.554,175
Jan 6, 2025151.75152.50151.75152.50152.506,229
Jan 3, 2025150.75151.10150.25151.10151.1010,730
Jan 2, 2025150.05151.75150.05150.95150.957,856
Dec 30, 2024150.45150.45148.45148.85148.8510,518
Dec 27, 2024151.45151.80150.45150.45150.459,075
Dec 23, 2024150.40150.75149.90150.00150.004,245
Dec 20, 2024147.95149.70146.85149.70149.7016,661
Dec 19, 2024149.70150.20149.10149.25149.2523,558
Dec 18, 2024152.85152.95152.20152.95152.955,540
Dec 17, 2024152.85152.85152.35152.50152.501,160
Dec 16, 2024153.40153.90153.00153.50153.502,156
Dec 13, 2024154.85155.00153.75153.75153.755,077
Dec 12, 2024154.55154.65154.35154.60154.604,187
Dec 11, 2024154.10154.80154.00154.70154.701,319
Dec 10, 2024154.40155.00154.10154.10154.104,436
Dec 9, 2024155.05155.10154.80155.10155.103,945
Dec 6, 2024154.70155.00154.45155.00155.006,040
Dec 5, 2024156.00156.10155.00155.00155.00690
Dec 4, 2024156.00156.35155.50155.95155.952,517
Dec 3, 2024155.75155.75154.75154.75154.7515,138
Dec 2, 2024155.40156.15155.00156.15156.153,532
Nov 29, 2024154.25154.65154.25154.65154.653,285
Nov 28, 2024154.55154.70154.05154.30154.301,737
Nov 27, 2024154.95154.95153.85153.85153.855,488
Nov 26, 2024155.20155.35154.65155.05155.057,135
Nov 25, 2024155.40155.85154.85155.20155.205,278
Nov 22, 2024153.80155.35153.75155.25155.259,826
Nov 21, 2024150.55152.20150.45151.95151.9511,881
Nov 20, 2024150.80151.15150.00150.35150.3510,909
Nov 19, 2024150.15150.40148.90149.65149.6515,118
Nov 18, 2024150.65150.70149.75150.15150.153,552
Nov 15, 2024150.90151.15150.45150.70150.703,995
Nov 14, 2024153.35154.25152.55152.80152.803,134
Nov 13, 2024152.55153.35152.10153.25153.255,327
Nov 12, 2024152.65153.15152.65153.15153.151,688
Nov 11, 2024152.05153.25152.00153.25153.252,256
Nov 8, 2024149.40150.60149.20150.60150.605,505
Nov 7, 2024148.95149.40148.55148.75148.752,135
Nov 6, 2024148.00149.25148.00148.10148.1010,025
Nov 5, 2024142.15142.75142.15142.75142.754,030
Nov 4, 2024142.35142.40141.70142.10142.104,104
Nov 1, 2024142.25143.35141.80143.20143.209,837
Oct 31, 2024142.95142.95142.25142.35142.352,521
Oct 30, 2024145.25145.40144.65144.65144.653,741
Oct 29, 2024145.05145.50144.80145.50145.502,500
Oct 28, 2024145.80145.95145.00145.50145.50802
Oct 25, 2024145.15145.85144.95145.85145.851,367
Oct 24, 2024145.55145.55145.15145.30145.301,894
Oct 23, 2024145.55145.70145.35145.45145.457,843
Oct 22, 2024145.30145.30144.75145.00145.003,487
Oct 21, 2024145.60145.95145.20145.30145.301,252
Oct 18, 2024145.90145.95145.20145.20145.204,570
Oct 17, 2024145.85147.00145.85146.00146.007,081
Oct 16, 2024144.70144.90144.50144.90144.904,386
Oct 15, 2024145.10145.30145.05145.30145.30663
Oct 14, 2024143.65144.45143.40144.25144.255,790
Oct 11, 2024142.05143.15142.05142.95142.954,107
Oct 10, 2024142.35142.55142.10142.10142.102,668
Oct 9, 2024141.00142.10140.95142.10142.102,496
Oct 8, 2024139.80140.55139.60140.55140.5510,630
Oct 7, 2024140.80140.80140.15140.15140.151,621
Oct 4, 2024139.80141.75139.80140.40140.405,048
Oct 3, 2024139.30139.90139.30139.70139.706,458
Oct 2, 2024139.35139.60139.00139.35139.356,149
Oct 1, 2024140.00140.60139.15139.45139.454,500
Sep 30, 2024139.65139.65138.70139.25139.253,739
Sep 27, 2024139.85139.85139.55139.70139.701,405
Sep 26, 2024140.65140.65139.55139.55139.553,009
Sep 25, 2024138.35138.90138.35138.90138.901,577
Sep 24, 2024139.55139.55138.75138.90138.905,955
Sep 23, 2024138.35139.10138.35138.70138.703,974
Sep 20, 2024138.80138.85138.35138.35138.359,473
Sep 19, 2024139.00139.70138.90139.25139.257,524
Sep 18, 2024138.00138.25137.70137.90137.905,870
Sep 17, 2024138.25139.00138.15139.00139.001,312
Sep 16, 2024137.65137.90137.30137.60137.6011,745
Sep 13, 2024137.50137.85137.30137.85137.853,057
Sep 12, 2024137.60137.60136.60136.80136.806,983
Sep 11, 2024135.30136.00134.80134.80134.804,791
Sep 10, 2024134.75135.40134.75135.30135.304,006
Sep 9, 2024133.95134.70133.95134.70134.706,915
Sep 6, 2024133.05134.80132.75132.75132.757,587
Sep 5, 2024135.20135.25134.25134.65134.658,526
Sep 4, 2024135.00135.50135.00135.50135.503,522
Sep 3, 2024137.90138.35136.80136.95136.954,068
Sep 2, 2024137.65137.95137.55137.60137.602,531
Aug 30, 2024137.15137.65136.85137.35137.3514,690
Aug 29, 2024135.45137.40135.10137.40137.407,900
Aug 28, 2024136.55137.20136.55136.65136.654,651
Aug 27, 2024136.20136.30135.65136.30136.302,873
Aug 26, 2024136.45136.90136.45136.90136.901,184
Aug 23, 2024136.65136.65136.35136.35136.351,000
Aug 22, 2024136.40137.00136.40136.95136.952,275
Aug 21, 2024135.85136.50135.85135.95135.959,999
Aug 20, 2024137.10137.10135.85135.85135.853,308
Aug 19, 2024135.60135.85135.05135.85135.852,623
Aug 16, 2024136.30136.30135.35135.85135.859,854
Aug 15, 2024133.95135.65133.95135.50135.504,600
Aug 14, 2024132.85133.05132.50132.55132.555,009
Aug 13, 2024132.45132.55131.95132.45132.455,026
Aug 12, 2024132.15132.70131.40131.95131.957,467
Aug 9, 2024131.50132.60131.20131.75131.7512,624
Aug 8, 2024128.05131.10128.05131.10131.1013,102
Aug 7, 2024130.90131.80130.50131.45131.4516,701
Aug 6, 2024129.75130.95128.95130.95130.9530,018
Aug 5, 2024127.85128.45124.25127.95127.9523,572
Aug 2, 2024134.65134.65131.40131.40131.408,794
Aug 1, 2024138.35138.85138.30138.55138.554,521
Jul 31, 2024137.60137.75137.10137.10137.103,987
Jul 30, 2024136.50136.90136.40136.50136.503,967
Jul 29, 2024136.30136.95136.05136.45136.457,305
Jul 26, 2024134.85135.50134.85135.40135.403,261
Jul 25, 2024134.40134.85133.90134.85134.856,004
Jul 24, 2024136.65136.65135.55135.55135.554,378
Jul 23, 2024136.90137.90136.90137.80137.801,936
Jul 22, 2024136.35136.90136.35136.35136.352,878
Jul 19, 2024136.50136.75136.35136.45136.452,833
Jul 18, 2024138.15138.35137.55137.85137.853,779
Jul 17, 2024138.20138.50137.50138.15138.155,092
Jul 16, 2024138.50139.35138.10139.35139.352,762
Jul 15, 2024138.55138.75138.30138.50138.509,265
Jul 12, 2024137.55137.90137.20137.90137.902,972
Jul 11, 2024137.65138.10137.35138.05138.053,564
Jul 10, 2024136.90137.15136.90137.10137.10340
Jul 9, 2024136.85137.15136.60136.60136.601,591
Jul 8, 2024135.90136.60135.90136.55136.553,343
Jul 5, 2024136.05136.05135.60135.60135.602,122
Jul 4, 2024136.05136.25136.00136.10136.104,242
Jul 3, 2024135.90136.25135.55135.55135.552,454
Jul 2, 2024135.40135.90135.30135.90135.90527
Jul 1, 2024136.10136.20135.40135.60135.609,236
Jun 28, 2024136.65137.35136.65137.30137.306,545
Jun 27, 2024136.35136.40136.15136.30136.30122
Jun 26, 2024136.75137.20136.30136.45136.45839
Jun 25, 2024136.15136.75136.10136.25136.255,287
Jun 24, 2024136.85137.20136.30136.65136.654,178
Jun 21, 2024137.05137.05136.50136.75136.75699
Jun 20, 2024137.55137.75137.30137.30137.30956
Jun 19, 2024136.90138.45136.90138.45138.452,795
Jun 18, 2024136.00136.60136.00136.40136.403,212
Jun 17, 2024135.80136.05135.25135.25135.251,962
Jun 14, 2024136.05136.10135.45135.45135.452,472
Jun 13, 2024135.00135.35134.45134.50134.502,228
Jun 12, 2024133.95134.60133.75134.45134.451,872
Jun 11, 2024133.80134.25133.60133.65133.655,525
Jun 10, 2024133.40133.80133.35133.50133.509,296
Jun 7, 2024132.65133.25132.30133.20133.208,154
Jun 6, 2024132.70133.00132.70132.95132.952,075
Jun 4, 2024130.80131.25130.35131.25131.252,806
Jun 3, 2024132.15132.45131.85131.85131.853,297
May 31, 2024130.65130.70129.90130.15130.153,740
May 30, 2024131.20131.25130.95130.95130.951,974
May 29, 2024131.75131.75131.40131.65131.652,467
May 28, 2024132.75132.85132.35132.45132.455,953
May 27, 2024132.65132.95132.65132.75132.751,700
May 24, 2024132.60132.60132.55132.55132.55889
May 23, 2024134.60134.75133.65133.65133.651,017
May 22, 2024132.95133.65132.95133.65133.652,955
May 21, 2024132.80133.00132.75132.95132.951,547
May 17, 2024132.85133.15132.55132.75132.754,537
May 16, 2024133.25133.40132.90132.90132.902,702
May 15, 2024131.65132.85131.65132.80132.804,279
May 14, 2024131.70131.85131.35131.65131.654,296
May 13, 2024132.05132.35131.95131.95131.953,703
May 8, 2024131.10131.10130.10130.50130.504,117
May 7, 2024130.20130.75130.20130.40130.403,590
May 6, 2024129.00129.45129.00129.40129.401,551
May 3, 2024128.50129.25128.50128.75128.755,861
May 2, 2024127.80128.50127.65127.75127.753,344
May 1, 2024128.15128.15127.50127.50127.501,179
Apr 30, 2024129.60129.90129.20129.20129.205,097
Apr 29, 2024129.35129.75129.25129.60129.604,592
Apr 26, 2024129.40129.55128.80129.35129.3514,284
Apr 25, 2024127.50127.70126.95126.95126.9517,813
Apr 24, 2024129.50129.50129.10129.25129.257,343
Apr 23, 2024127.15128.45127.15128.45128.4513,547
Apr 22, 2024127.15127.60127.05127.15127.154,316
Apr 19, 2024126.75127.40126.55127.15127.1512,142
Apr 18, 2024128.25128.25127.75127.75127.754,087
Apr 17, 2024129.30129.55128.75128.75128.751,244
Apr 16, 2024129.75129.75129.00129.00129.004,239
Apr 15, 2024131.45132.00131.20131.45131.455,497
Apr 12, 2024132.45132.75131.70131.70131.708,714
Apr 11, 2024131.30131.65130.90131.40131.404,106
Apr 10, 2024131.85132.15131.00131.20131.203,442
Apr 9, 2024131.70131.70131.00131.00131.005,257
Apr 8, 2024131.50131.85131.45131.70131.707,985
Apr 5, 2024130.65131.25130.45131.15131.157,812
Apr 4, 2024132.20132.40132.20132.40132.40411
Apr 3, 2024132.55132.65132.20132.45132.455,854
Apr 2, 2024133.95134.40133.30133.30133.3015,642
Mar 27, 2024133.00133.55132.75133.30133.302,124
Mar 26, 2024133.00133.00132.75132.75132.751,536
Mar 25, 2024133.45133.45132.80133.00133.002,291
Mar 22, 2024134.05134.35133.30133.60133.601,230
Mar 21, 2024132.30133.60132.30133.60133.601,713
Mar 20, 2024131.30132.00131.30131.65131.652,616
Mar 19, 2024130.75130.85130.40130.80130.803,142
Mar 18, 2024130.45130.70130.45130.70130.70124
Mar 15, 2024131.00131.20130.35130.45130.454,371
Mar 14, 2024131.55131.75130.70131.00131.004,847
Mar 13, 2024131.55131.70131.25131.25131.251,062
Mar 12, 2024130.70131.55130.50131.55131.556,610
Mar 11, 2024129.95130.40129.65130.15130.156,828
Mar 8, 2024131.70131.80131.10131.50131.507,656
Mar 7, 2024130.20131.45130.20131.45131.454,400
Mar 6, 2024130.55130.70130.15130.20130.201,136
Mar 5, 2024131.00131.00130.50130.55130.556,448
Mar 4, 2024130.85131.20130.85131.20131.202,354
Mar 1, 2024130.35130.55129.90130.25130.252,080
Feb 29, 2024128.80129.80128.60129.45129.453,358
Feb 28, 2024129.05129.05128.65128.80128.804,574
Feb 27, 2024129.20129.20128.90128.90128.90697
Feb 26, 2024129.30129.30129.00129.30129.301,740
Feb 23, 2024129.40129.85129.20129.60129.601,123
Feb 22, 2024129.00129.45128.70128.85128.85992
Feb 21, 2024126.60126.70126.15126.15126.152,540
Feb 20, 2024127.75127.75126.65126.65126.6597
Feb 19, 2024128.10128.45128.10128.45128.45721
Feb 16, 2024128.90129.15128.50128.50128.502,707
Feb 15, 2024128.40128.65128.10128.15128.157,882
Feb 14, 2024127.50127.70127.50127.65127.651,198
Feb 13, 2024128.05128.05126.65126.85126.851,678
Feb 12, 2024127.90128.30127.90128.20128.202,995
Feb 9, 2024127.35127.80127.35127.50127.503,566
Feb 8, 2024127.10127.35126.80127.10127.109,526
Feb 7, 2024126.40127.15126.25127.15127.159,779
Feb 6, 2024126.30126.85126.15126.40126.401,473
Feb 5, 2024126.05126.70126.05126.05126.053,669
Feb 2, 2024 3.40 Dividend
Feb 2, 2024125.70125.75125.00125.35125.3510,241
Feb 1, 2024127.75128.00127.20127.60124.206,921
Jan 31, 2024128.20128.40127.55127.70124.306,464
Jan 30, 2024128.45128.85128.15128.15124.74816
Jan 29, 2024127.30128.05127.30127.80124.39668