Copenhagen - Free Realtime Quote DKK

Sparindex INDEX Bæredygtige Global KL (SPVIBGKL.CO)

Compare
160.95
-4.20
(-2.54%)
As of 11:18:21 AM GMT+1. Market Open.
Currency in DKK
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 2025162.50162.50161.10160.95160.955,061
Jan 24, 2025165.15165.75165.05165.15165.1516,972
Jan 23, 2025165.65165.65165.00165.15165.153,685
Jan 22, 2025165.20165.95165.05165.90165.9019,304
Jan 21, 2025164.15164.80164.10164.60164.603,192
Jan 20, 2025164.50164.85163.95163.95163.9510,187
Jan 17, 2025163.65165.10163.65164.50164.5012,498
Jan 16, 2025163.35163.80163.00163.25163.2518,329
Jan 15, 2025160.75162.50160.40162.35162.3515,971
Jan 14, 2025161.25161.70160.75160.75160.7511,024
Jan 13, 2025159.90160.55159.10160.20160.208,459
Jan 10, 2025161.75162.30160.75160.85160.8514,418
Jan 9, 2025161.95162.30161.80162.05162.058,131
Jan 8, 2025162.10162.70161.40161.95161.9546,160
Jan 7, 2025162.15163.00161.70162.10162.1055,519
Jan 6, 2025162.70163.55162.60163.55163.558,529
Jan 3, 2025162.10162.50161.55162.35162.3511,309
Jan 2, 2025160.85162.35160.85162.20162.2053,939
Dec 30, 2024161.45161.45159.50160.05160.0515,580
Dec 27, 2024162.10162.60161.30161.45161.4517,066
Dec 23, 2024161.05161.65160.60160.75160.7516,326
Dec 20, 2024159.35160.95157.95160.95160.9513,121
Dec 19, 2024161.10161.50160.45160.60160.6016,204
Dec 18, 2024163.55164.20163.30164.00164.0014,333
Dec 17, 2024164.00164.15163.20163.55163.55164,949
Dec 16, 2024164.50164.90164.05164.40164.4023,566
Dec 13, 2024165.95166.05164.80164.80164.807,808
Dec 12, 2024166.05166.05165.55165.95165.959,139
Dec 11, 2024165.35166.15165.00166.15166.156,101
Dec 10, 2024165.55166.10165.20165.80165.807,112
Dec 9, 2024166.40166.65165.75165.75165.7534,979
Dec 6, 2024165.85166.50165.50166.35166.359,827
Dec 5, 2024166.25166.85166.05166.25166.2512,411
Dec 4, 2024166.20167.30166.10166.20166.2011,410
Dec 3, 2024166.45166.55165.85166.05166.0551,321
Dec 2, 2024165.25166.40165.05166.30166.307,852
Nov 29, 2024164.40164.95163.95164.95164.959,853
Nov 28, 2024164.20164.60164.00164.60164.605,161
Nov 27, 2024164.75164.85163.65163.65163.65202,995
Nov 26, 2024164.90165.25164.30164.85164.8513,625
Nov 25, 2024165.35165.85164.60165.15165.154,531
Nov 22, 2024163.55165.25163.55165.25165.2517,546
Nov 21, 2024160.95162.50160.95162.35162.3512,346
Nov 20, 2024161.30161.80160.60160.95160.9545,950
Nov 19, 2024160.85161.10159.60160.55160.55144,221
Nov 18, 2024161.00161.00160.20160.45160.4551,385
Nov 15, 2024161.30161.45160.85161.00161.0026,589
Nov 14, 2024163.00163.80162.55162.70162.7017,108
Nov 13, 2024162.70162.90161.70162.90162.905,550
Nov 12, 2024163.10163.35162.65162.90162.907,391
Nov 11, 2024162.80163.80162.70163.40163.4012,003
Nov 8, 2024161.00161.45160.15161.45161.4530,750
Nov 7, 2024160.20160.75160.00160.55160.5514,257
Nov 6, 2024159.90160.85159.15159.30159.3023,476
Nov 5, 2024155.15155.50154.75155.45155.4511,791
Nov 4, 2024155.05155.15154.45155.15155.1518,758
Nov 1, 2024154.40155.85154.40155.70155.7017,552
Oct 31, 2024155.35155.35154.35154.40154.4018,351
Oct 30, 2024157.95157.95156.70157.05157.0519,273
Oct 29, 2024158.05158.15157.65158.00158.0017,735
Oct 28, 2024158.25158.45157.50158.25158.2512,554
Oct 25, 2024157.65158.25157.35158.25158.256,950
Oct 24, 2024158.00158.45157.65158.05158.0519,905
Oct 23, 2024158.25158.30157.75158.00158.0010,639
Oct 22, 2024158.55158.55157.45158.20158.20180,103
Oct 21, 2024159.15159.20158.30159.10159.103,581
Oct 18, 2024159.25159.45158.70159.15159.153,927
Oct 17, 2024158.60160.20158.60159.25159.259,785
Oct 16, 2024157.95158.15157.35158.15158.1514,001
Oct 15, 2024158.55158.95157.80158.15158.158,937
Oct 14, 2024157.30158.60157.15158.35158.3515,258
Oct 11, 2024156.15157.20155.90157.20157.2010,114
Oct 10, 2024156.45156.65156.05156.15156.157,174
Oct 9, 2024155.25156.10154.90156.05156.059,826
Oct 8, 2024154.40155.40153.90155.40155.4034,834
Oct 7, 2024155.40155.80155.30155.35155.3522,368
Oct 4, 2024154.25156.05154.25155.30155.3013,533
Oct 3, 2024154.25154.50153.85154.25154.257,019
Oct 2, 2024154.15155.00154.10154.95154.958,940
Oct 1, 2024154.30155.45153.30153.85153.8519,579
Sep 30, 2024154.65154.80153.20153.80153.8014,772
Sep 27, 2024154.25154.65153.95154.35154.355,910
Sep 26, 2024154.20155.20154.15154.15154.1520,206
Sep 25, 2024152.60152.75152.20152.70152.708,166
Sep 24, 2024152.55153.20152.55152.65152.6511,499
Sep 23, 2024151.90152.75151.90152.25152.253,466
Sep 20, 2024152.35152.35151.40151.90151.9010,782
Sep 19, 2024151.70152.85151.70152.55152.5511,168
Sep 18, 2024151.20151.20150.60150.65150.657,820
Sep 17, 2024151.20151.90151.20151.65151.654,380
Sep 16, 2024150.85151.25150.25150.60150.6021,697
Sep 13, 2024150.25151.15150.15150.95150.959,019
Sep 12, 2024150.30150.60149.30149.65149.656,571
Sep 11, 2024148.10148.75147.20147.20147.208,888
Sep 10, 2024147.90148.70147.70148.10148.1013,496
Sep 9, 2024147.00148.05147.00147.65147.6544,962
Sep 6, 2024146.85148.45146.40146.40146.4019,893
Sep 5, 2024148.75148.85148.10148.40148.4013,672
Sep 4, 2024148.30148.85147.95148.85148.852,811
Sep 3, 2024151.55151.95150.10150.10150.106,842
Sep 2, 2024151.45151.50151.10151.25151.256,790
Aug 30, 2024151.15151.50150.80151.50151.502,567
Aug 29, 2024149.65151.40149.25151.40151.4015,840
Aug 28, 2024149.95150.65149.95150.20150.205,801
Aug 27, 2024149.70150.00149.40149.65149.651,997
Aug 26, 2024150.00150.50149.70149.70149.704,156
Aug 23, 2024149.60150.00149.15149.65149.6514,854
Aug 22, 2024149.55150.00149.55150.00150.006,188
Aug 21, 2024148.95149.60148.75149.05149.0528,492
Aug 20, 2024149.90150.00148.85148.95148.957,672
Aug 19, 2024148.70149.30148.45149.00149.004,786
Aug 16, 2024149.30149.30148.05148.70148.7014,927
Aug 15, 2024146.60148.50146.50148.20148.205,918
Aug 14, 2024146.25146.25145.45145.55145.558,756
Aug 13, 2024145.45145.50144.90145.45145.456,136
Aug 12, 2024144.90145.45144.30144.90144.9010,289
Aug 9, 2024144.25145.10143.85144.30144.3017,878
Aug 8, 2024141.15144.05141.05144.05144.0543,638
Aug 7, 2024142.85144.25142.80143.80143.8015,123
Aug 6, 2024141.95142.55140.70142.55142.5524,830
Aug 5, 2024139.45140.40137.00140.25140.2525,768
Aug 2, 2024147.10147.20143.60143.75143.7512,159
Aug 1, 2024151.20151.75150.50150.50150.504,775
Jul 31, 2024150.40150.85150.25150.50150.503,355
Jul 30, 2024149.15150.00148.95149.70149.705,722
Jul 29, 2024149.00149.85148.95149.15149.157,199
Jul 26, 2024147.75148.40147.50148.25148.2510,243
Jul 25, 2024147.65147.75146.75147.75147.757,891
Jul 24, 2024149.80149.80148.80148.80148.805,725
Jul 23, 2024150.10150.95149.75150.55150.552,729
Jul 22, 2024149.05150.20149.05149.95149.956,587
Jul 19, 2024149.45150.05149.05149.05149.0510,173
Jul 18, 2024150.65151.15150.30150.60150.6013,627
Jul 17, 2024151.80151.80150.40151.00151.0019,765
Jul 16, 2024151.20152.35151.20152.35152.3511,873
Jul 15, 2024152.10152.10151.30151.75151.754,434
Jul 12, 2024151.10152.15150.60152.15152.157,203
Jul 11, 2024150.85151.45150.70151.35151.355,367
Jul 10, 2024149.75150.35149.75150.35150.3561,112
Jul 9, 2024149.70150.10149.50149.75149.752,096
Jul 8, 2024149.00149.40148.90149.35149.3542,030
Jul 5, 2024149.00149.35148.70148.90148.9020,207
Jul 4, 2024149.05149.50148.95148.95148.959,198
Jul 3, 2024148.50149.00148.30148.30148.305,379
Jul 2, 2024147.70148.30147.50148.25148.258,838
Jul 1, 2024148.65148.75148.00148.00148.0019,903
Jun 28, 2024149.05150.00149.05149.50149.50181,670
Jun 27, 2024148.85149.20148.55148.85148.8511,481
Jun 26, 2024150.00150.00148.85148.85148.853,803
Jun 25, 2024149.10149.35148.80148.90148.905,173
Jun 24, 2024149.00149.55148.85149.50149.5016,351
Jun 21, 2024149.45149.50149.00149.00149.0016,655
Jun 20, 2024150.00150.05149.45149.45149.4512,412
Jun 19, 2024149.40150.60149.20150.30150.306,978
Jun 18, 2024148.45149.00148.45148.85148.8519,091
Jun 17, 2024148.20148.55147.80147.80147.8016,257
Jun 14, 2024148.40148.75148.00148.00148.0012,078
Jun 13, 2024148.15148.25147.20147.30147.309,468
Jun 12, 2024147.15148.10147.15148.10148.103,676
Jun 11, 2024147.30147.70146.70147.15147.1514,930
Jun 10, 2024147.20147.50147.00147.20147.2033,868
Jun 7, 2024146.60147.20146.20147.20147.208,921
Jun 6, 2024146.55147.05146.55146.60146.604,379
Jun 4, 2024144.95145.25144.50145.25145.259,934
Jun 3, 2024145.85146.35145.30145.30145.3012,349
May 31, 2024144.50145.00143.95144.20144.2031,007
May 30, 2024144.90145.00144.50144.50144.5017,644
May 29, 2024145.70145.70145.05145.05145.058,537
May 28, 2024146.85146.95146.10146.35146.3529,705
May 27, 2024146.50146.80146.40146.60146.607,124
May 24, 2024146.40146.55146.10146.10146.1012,436
May 23, 2024147.90148.25147.25147.25147.253,174
May 22, 2024147.05147.40147.05147.35147.3510,362
May 21, 2024147.05147.05146.55147.05147.055,974
May 17, 2024146.90147.20146.65147.05147.0512,436
May 16, 2024146.95147.45146.85147.25147.255,457
May 15, 2024145.85146.75145.85146.75146.7518,863
May 14, 2024145.80145.95145.35145.50145.5011,532
May 13, 2024145.90146.25145.80145.80145.8013,557
May 8, 2024144.90145.20144.55144.65144.6535,852
May 7, 2024144.55145.00144.50144.65144.6511,340
May 6, 2024143.45144.35143.45144.10144.1015,247
May 3, 2024142.65143.70142.65143.00143.002,200
May 2, 2024142.25142.90142.05142.20142.2022,760
Apr 30, 2024143.75143.75143.00143.15143.154,926
Apr 29, 2024143.55143.60143.20143.55143.556,285
Apr 26, 2024142.60143.10142.45143.05143.059,493
Apr 25, 2024141.20141.45140.55140.70140.7015,734
Apr 24, 2024142.75143.00142.35142.35142.356,041
Apr 23, 2024140.85142.10140.85142.10142.108,446
Apr 22, 2024140.55141.30140.40140.65140.6518,309
Apr 19, 2024139.95140.60139.65140.55140.5522,830
Apr 18, 2024141.45141.45140.90141.35141.359,975
Apr 17, 2024141.80142.50141.60141.60141.607,270
Apr 16, 2024142.55142.55141.50141.90141.9013,363
Apr 15, 2024144.50145.25144.10144.15144.1520,916
Apr 12, 2024145.40145.85144.65144.80144.8014,865
Apr 11, 2024144.50145.10144.25144.35144.357,581
Apr 10, 2024145.10145.45144.05144.40144.405,434
Apr 9, 2024144.85145.05144.30144.30144.3013,839
Apr 8, 2024144.55145.25144.40144.85144.8547,217
Apr 5, 2024143.90144.35143.65144.35144.3516,546
Apr 4, 2024145.20145.60144.75145.55145.555,716
Apr 3, 2024145.10145.40144.90145.25145.2514,216
Apr 2, 2024146.70147.10145.10145.10145.1014,527
Mar 27, 2024146.00146.20145.75146.10146.1011,120
Mar 26, 2024145.90146.00145.40145.75145.754,505
Mar 25, 2024146.35146.35145.50146.05146.057,331
Mar 22, 2024146.75147.10146.40146.40146.4023,055
Mar 21, 2024145.50146.55145.20146.30146.306,897
Mar 20, 2024144.05144.65144.05144.50144.5010,716
Mar 19, 2024143.75143.85143.10143.60143.608,661
Mar 18, 2024143.50144.10143.15143.75143.754,956
Mar 15, 2024144.00144.25143.15143.65143.6510,672
Mar 14, 2024144.35144.65143.65143.85143.8511,624
Mar 13, 2024144.45144.55144.05144.05144.057,886
Mar 12, 2024143.30144.60143.30144.60144.6010,153
Mar 11, 2024143.05143.10142.40142.90142.9032,379
Mar 8, 2024143.90144.25143.75144.05144.0534,059
Mar 7, 2024142.75143.95142.50143.85143.856,065
Mar 6, 2024142.60143.05142.45142.75142.757,782
Mar 5, 2024143.15143.15142.55142.60142.606,755
Mar 4, 2024143.55143.55143.15143.50143.5022,303
Mar 1, 2024142.70143.15142.35142.90142.9080,775
Feb 29, 2024141.40142.40141.20142.15142.15145,256
Feb 28, 2024141.80141.80141.20141.40141.4016,878
Feb 27, 2024141.75141.85141.40141.80141.8027,496
Feb 26, 2024141.95142.10141.60141.75141.759,754
Feb 23, 2024142.00142.50141.65142.15142.1553,710
Feb 22, 2024141.15141.95140.90141.45141.459,263
Feb 21, 2024139.70139.85139.25139.55139.557,849
Feb 20, 2024140.55140.55139.35139.60139.6012,573
Feb 19, 2024140.75141.05140.45141.05141.059,984
Feb 16, 2024141.25141.70141.10141.25141.253,822
Feb 15, 2024140.55140.90140.15140.50140.508,812
Feb 14, 2024139.25140.10139.25139.80139.805,760
Feb 13, 2024140.20140.20138.70138.95138.9514,191
Feb 12, 2024139.90140.55139.90140.55140.5522,244
Feb 9, 2024139.45139.90139.40139.45139.458,100
Feb 8, 2024139.40139.50139.05139.45139.4542,410
Feb 7, 2024138.90139.55138.90139.50139.5012,475
Feb 6, 2024138.65139.20138.60138.90138.906,145
Feb 5, 2024138.40139.05138.10138.45138.4515,543
Feb 2, 2024 1.90 Dividend
Feb 2, 2024138.25138.50137.55137.90137.9012,652
Feb 1, 2024139.15139.45138.80138.85136.9512,936
Jan 31, 2024139.35139.65138.85138.95137.058,358
Jan 30, 2024139.60139.90139.10139.15137.253,620
Jan 29, 2024138.70139.25138.70139.05137.154,559