Copenhagen - Delayed Quote DKK

Sparinvest INDEX Glb Akt KL (SPVIGAKL.CO)

Compare
188.25
-0.60
(-0.32%)
At close: January 24 at 4:50:02 PM GMT+1
Currency in DKK
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2025188.60189.00188.15188.25188.2551,393
Jan 23, 2025188.45188.85188.00188.85188.8539,186
Jan 22, 2025188.05188.85188.00188.35188.3548,657
Jan 21, 2025187.20188.15186.95186.95186.9585,775
Jan 20, 2025187.60187.90186.60187.20187.2066,879
Jan 17, 2025186.20188.55186.20187.60187.6051,963
Jan 16, 2025186.60187.05185.75185.90185.9074,535
Jan 15, 2025183.35185.80182.80185.70185.7032,580
Jan 14, 2025183.90184.70183.50183.50183.5057,401
Jan 13, 2025182.70183.35181.95183.00183.0074,035
Jan 10, 2025184.95185.35183.15183.90183.9067,609
Jan 9, 2025184.85185.30184.55185.05185.0545,796
Jan 8, 2025185.05186.00184.50184.55184.55236,119
Jan 7, 2025185.40186.50185.00185.00185.0059,350
Jan 6, 2025186.00186.85185.50186.65186.6592,167
Jan 3, 2025185.00185.55184.55185.30185.3086,349
Jan 2, 2025184.00185.65183.70185.10185.1083,362
Dec 30, 2024184.45184.50182.40183.05183.0571,445
Dec 27, 2024185.20185.95184.10184.10184.1034,667
Dec 23, 2024184.20184.45183.30183.55183.5566,577
Dec 20, 2024181.30183.60180.10183.25183.2580,587
Dec 19, 2024183.50184.30182.80183.60183.6099,400
Dec 18, 2024186.35187.20186.05187.05187.0556,850
Dec 17, 2024186.70187.20186.00186.35186.3555,121
Dec 16, 2024186.75187.50186.20187.25187.2560,554
Dec 13, 2024187.85188.40186.85186.85186.8542,513
Dec 12, 2024187.85188.10187.50187.65187.6551,946
Dec 11, 2024186.85188.15186.70188.15188.1536,736
Dec 10, 2024186.75187.50186.70187.25187.2534,847
Dec 9, 2024187.80187.90187.05187.30187.30212,678
Dec 6, 2024186.55187.80186.15187.75187.7540,985
Dec 5, 2024187.55187.80186.85187.10187.1064,710
Dec 4, 2024186.85188.40186.85187.55187.5536,513
Dec 3, 2024187.00187.00186.35186.55186.5564,833
Dec 2, 2024185.35187.10185.35187.00187.0043,605
Nov 29, 2024184.55185.15184.25185.05185.0532,255
Nov 28, 2024184.05184.90184.00184.50184.5024,320
Nov 27, 2024184.65184.80183.65183.65183.6559,382
Nov 26, 2024184.85185.35184.25184.80184.8054,573
Nov 25, 2024185.25185.90184.55185.20185.2048,535
Nov 22, 2024183.20185.45183.20185.25185.2572,371
Nov 21, 2024180.90182.50180.90181.60181.6037,745
Nov 20, 2024181.30181.90180.65180.90180.9036,835
Nov 19, 2024180.70181.00178.95180.20180.2038,106
Nov 18, 2024180.85180.95179.70180.70180.7040,572
Nov 15, 2024181.00181.60180.35180.35180.3538,305
Nov 14, 2024182.80183.85182.55182.70182.7030,984
Nov 13, 2024182.40182.80181.50182.75182.7544,476
Nov 12, 2024182.95183.50182.35183.00183.00169,919
Nov 11, 2024182.60183.75182.55183.75183.7556,344
Nov 8, 2024180.45181.30179.95181.30181.30251,740
Nov 7, 2024179.55180.45179.55180.20180.2065,497
Nov 6, 2024179.00180.35178.50178.75178.7568,691
Nov 5, 2024173.30174.10173.00174.10174.1053,953
Nov 4, 2024173.50173.65172.85173.35173.3572,548
Nov 1, 2024173.00174.65173.00174.55174.5566,482
Oct 31, 2024174.05174.15172.60172.60172.6098,184
Oct 30, 2024176.85176.90175.75176.35176.3522,409
Oct 29, 2024176.85177.10176.55177.05177.05108,641
Oct 28, 2024177.10177.20176.10176.60176.6030,142
Oct 25, 2024176.20177.05175.80177.05177.0536,684
Oct 24, 2024177.30177.35176.05176.45176.45104,984
Oct 23, 2024177.25177.80176.85177.10177.1062,440
Oct 22, 2024177.25177.30176.20177.05177.0551,043
Oct 21, 2024177.85178.05177.05177.50177.5076,184
Oct 18, 2024177.95178.20177.45177.80177.8060,542
Oct 17, 2024177.15179.05177.15177.95177.9562,211
Oct 16, 2024176.35176.60175.80176.50176.5023,537
Oct 15, 2024177.40177.40176.35176.35176.3596,796
Oct 14, 2024175.40177.20175.35177.10177.1064,232
Oct 11, 2024174.50175.60174.10175.35175.3547,323
Oct 10, 2024174.45175.05174.15174.50174.5025,656
Oct 9, 2024173.25174.30172.75174.30174.3035,306
Oct 8, 2024172.25173.30172.00173.25173.25171,967
Oct 7, 2024173.55174.05173.15173.50173.5063,992
Oct 4, 2024171.90174.35171.90173.35173.3549,551
Oct 3, 2024171.80172.15171.40171.90171.9043,919
Oct 2, 2024171.75172.70171.60172.45172.4557,791
Oct 1, 2024171.95173.30171.15171.40171.40106,517
Sep 30, 2024172.15172.20170.80171.40171.4043,519
Sep 27, 2024171.80172.20171.50172.10172.1034,397
Sep 26, 2024171.80172.90171.80172.10172.1052,001
Sep 25, 2024169.95170.50169.55170.50170.5061,290
Sep 24, 2024170.15170.95169.95170.05170.0565,386
Sep 23, 2024169.20170.50169.20170.00170.0015,556
Sep 20, 2024169.75169.95169.10169.15169.1523,763
Sep 19, 2024168.95170.65168.95170.05170.0578,482
Sep 18, 2024168.25168.25167.50167.85167.8557,260
Sep 17, 2024167.90168.85167.75168.50168.5031,122
Sep 16, 2024167.80168.05167.10167.25167.2536,636
Sep 13, 2024167.15168.10167.15168.10168.1021,329
Sep 12, 2024167.00167.45166.15166.60166.6027,147
Sep 11, 2024164.70165.60163.40163.40163.4055,149
Sep 10, 2024164.40165.40164.25164.60164.6026,161
Sep 9, 2024163.55164.80163.55164.40164.40185,583
Sep 6, 2024163.60165.50162.80162.80162.8032,410
Sep 5, 2024165.25166.00164.80165.75165.7561,665
Sep 4, 2024165.45166.00165.00166.00166.0030,377
Sep 3, 2024169.15169.85167.15167.40167.4036,983
Sep 2, 2024169.25169.40168.75169.40169.4030,266
Aug 30, 2024168.85169.30168.35169.30169.3048,732
Aug 29, 2024166.90169.25166.45168.85168.8532,184
Aug 28, 2024167.45168.10167.45167.50167.5026,700
Aug 27, 2024167.10167.55166.50167.45167.4524,844
Aug 26, 2024167.35168.05167.10167.10167.1019,663
Aug 23, 2024167.15167.70167.00167.10167.1015,219
Aug 22, 2024167.10168.05167.10167.70167.7018,181
Aug 21, 2024166.30167.50166.30166.80166.8096,141
Aug 20, 2024167.65168.10166.65166.65166.6530,686
Aug 19, 2024166.20167.20166.20166.75166.75166,235
Aug 16, 2024167.15167.15165.75166.75166.7566,076
Aug 15, 2024163.90166.45163.65166.45166.4533,437
Aug 14, 2024163.15163.60162.55162.55162.5535,993
Aug 13, 2024163.00163.00161.70162.90162.9039,318
Aug 12, 2024161.95162.60161.50162.50162.5027,084
Aug 9, 2024161.00162.25160.80161.15161.1547,621
Aug 8, 2024157.55160.90157.10160.75160.75209,580
Aug 7, 2024159.95161.10159.40160.50160.5044,723
Aug 6, 2024158.40158.80157.20158.80158.80134,507
Aug 5, 2024156.00157.00152.30156.00156.00128,686
Aug 2, 2024164.70164.85160.90160.90160.9084,949
Aug 1, 2024170.00170.30168.10168.45168.4521,039
Jul 31, 2024168.60169.35168.30169.25169.2527,910
Jul 30, 2024167.70168.20167.05167.80167.8041,194
Jul 29, 2024167.30168.65167.30167.70167.7039,156
Jul 26, 2024165.75166.80165.75166.60166.6050,781
Jul 25, 2024165.85165.95164.90165.75165.7562,165
Jul 24, 2024168.60168.60167.05167.40167.4021,832
Jul 23, 2024168.70169.95168.25169.60169.6030,334
Jul 22, 2024168.00169.25168.00168.90168.9038,690
Jul 19, 2024168.40168.65167.65168.00168.0057,410
Jul 18, 2024170.00170.20169.25169.50169.5032,030
Jul 17, 2024171.15171.15169.50170.00170.0037,885
Jul 16, 2024171.00171.85170.55171.85171.8519,805
Jul 15, 2024171.15171.45170.95171.15171.1523,022
Jul 12, 2024170.55171.40170.00171.15171.1569,463
Jul 11, 2024170.80171.35170.75170.90170.9049,973
Jul 10, 2024170.00170.45169.75170.30170.3045,721
Jul 9, 2024170.00170.20169.55169.95169.9551,652
Jul 8, 2024168.95169.75168.95169.50169.50181,673
Jul 5, 2024169.10169.30168.80168.80168.8064,337
Jul 4, 2024168.95169.50168.95169.10169.1029,134
Jul 3, 2024168.30169.00168.10168.45168.4562,676
Jul 2, 2024167.35168.10167.05168.00168.0041,490
Jul 1, 2024167.25167.95167.10167.35167.3570,224
Jun 28, 2024168.40169.45168.40169.10169.1053,622
Jun 27, 2024168.10168.50167.85168.15168.1515,614
Jun 26, 2024169.00169.15167.90168.10168.1043,102
Jun 25, 2024167.85168.35167.35167.95167.9539,304
Jun 24, 2024168.10168.40167.55168.40168.4043,838
Jun 21, 2024168.65168.70167.90168.10168.1049,103
Jun 20, 2024168.90169.15168.45168.65168.6573,118
Jun 19, 2024168.20169.30168.00169.30169.3092,664
Jun 18, 2024167.45168.30167.45168.10168.1036,131
Jun 17, 2024167.10167.55166.55166.85166.8522,017
Jun 14, 2024166.95167.75166.60166.85166.8542,830
Jun 13, 2024166.80167.15166.30166.45166.4539,604
Jun 12, 2024165.70167.00165.70166.80166.8021,600
Jun 11, 2024165.45165.80165.05165.45165.4560,880
Jun 10, 2024165.20165.70165.05165.45165.45168,584
Jun 7, 2024164.60165.20164.05165.20165.2032,753
Jun 6, 2024164.30164.85164.05164.60164.6047,465
Jun 4, 2024162.55162.90162.00162.70162.7052,613
Jun 3, 2024163.20163.90162.90163.05163.0542,036
May 31, 2024162.25162.35161.30161.30161.3042,608
May 30, 2024162.25162.55162.05162.30162.3036,742
May 29, 2024163.30163.30162.40163.05163.0555,771
May 28, 2024164.20164.65163.60163.85163.8528,363
May 27, 2024164.20164.30163.75164.20164.2031,590
May 24, 2024163.45163.90163.00163.40163.4032,635
May 23, 2024165.40165.85164.10164.10164.1035,108
May 22, 2024164.20164.90164.20164.70164.7033,599
May 21, 2024164.05164.50164.00164.20164.2053,583
May 17, 2024164.15164.60164.00164.40164.40107,371
May 16, 2024164.10164.70164.10164.55164.5535,479
May 15, 2024162.80163.90162.80163.90163.9040,466
May 14, 2024162.85162.95162.40162.40162.4036,572
May 13, 2024162.65163.15162.50162.90162.9040,661
May 8, 2024161.85162.35161.50162.10162.10193,493
May 7, 2024161.95162.10161.45161.80161.8038,872
May 6, 2024160.35161.35160.35161.35161.3544,504
May 3, 2024159.20160.65159.15159.80159.8026,857
May 2, 2024158.60159.20158.15158.80158.8030,841
Apr 30, 2024159.75160.20159.30159.75159.7534,185
Apr 29, 2024159.60160.35159.60160.15160.1536,585
Apr 26, 2024159.05159.75158.95159.60159.6042,209
Apr 25, 2024157.20157.40156.30156.70156.7032,589
Apr 24, 2024159.35159.80158.75158.95158.9543,316
Apr 23, 2024157.10158.75157.10158.75158.7548,250
Apr 22, 2024156.70157.55156.60156.80156.8059,251
Apr 19, 2024156.35157.25155.95156.70156.7071,245
Apr 18, 2024157.95158.00157.35157.65157.6521,079
Apr 17, 2024158.45159.25158.15158.15158.1524,274
Apr 16, 2024159.10159.15158.25158.45158.4576,529
Apr 15, 2024161.35162.15161.00161.45161.4545,070
Apr 12, 2024162.25162.75161.50161.60161.6047,579
Apr 11, 2024160.65161.55160.35160.60160.6033,306
Apr 10, 2024160.90161.35159.60160.35160.3541,007
Apr 9, 2024160.95161.05159.75159.90159.9043,014
Apr 8, 2024160.45161.35160.45161.20161.20161,198
Apr 5, 2024159.70160.50159.25160.35160.3558,819
Apr 4, 2024161.10161.85160.95161.70161.7043,970
Apr 3, 2024161.05161.60160.80161.10161.1089,343
Apr 2, 2024162.70163.45160.80161.05161.05115,918
Mar 27, 2024161.20162.20161.20161.50161.5073,063
Mar 26, 2024161.60161.75161.20161.70161.7022,218
Mar 25, 2024161.85161.95160.80161.60161.6035,875
Mar 22, 2024162.05162.55161.60162.05162.0547,076
Mar 21, 2024160.95162.20160.95162.05162.0533,894
Mar 20, 2024159.20160.10159.20159.90159.9042,474
Mar 19, 2024158.85159.20158.25158.90158.9044,158
Mar 18, 2024158.25159.20158.25159.10159.1025,508
Mar 15, 2024158.80159.15158.00158.25158.2527,324
Mar 14, 2024159.00159.40158.25158.50158.5051,752
Mar 13, 2024159.25159.25158.60158.90158.9021,564
Mar 12, 2024157.80159.30157.75159.25159.2532,393
Mar 11, 2024157.25157.60156.75157.55157.5539,004
Mar 8, 2024158.65159.30158.40159.05159.05161,948
Mar 7, 2024157.45158.80157.05158.65158.6533,666
Mar 6, 2024157.35158.05157.25157.75157.7572,438
Mar 5, 2024158.05158.05156.75156.75156.7558,300
Mar 4, 2024158.25158.70158.05158.40158.4022,196
Mar 1, 2024157.85158.40157.65158.30158.3051,068
Feb 29, 2024156.55157.50156.10156.95156.9525,018
Feb 28, 2024157.00157.15156.30156.75156.7526,270
Feb 27, 2024156.80157.10156.45157.00157.0013,206
Feb 26, 2024157.15157.25156.75156.80156.8038,913
Feb 23, 2024156.85157.85156.85157.75157.7521,759
Feb 22, 2024156.40157.00156.00156.75156.7536,012
Feb 21, 2024154.60154.90154.30154.40154.4020,859
Feb 20, 2024155.70155.75154.50154.65154.6524,809
Feb 19, 2024156.10156.55155.65156.40156.4020,814
Feb 16, 2024156.70157.25156.05156.10156.1041,202
Feb 15, 2024155.95156.40155.55155.85155.8553,434
Feb 14, 2024154.65155.60154.65155.45155.4528,377
Feb 13, 2024155.85155.85154.25154.65154.6549,038
Feb 12, 2024155.90156.35155.50156.35156.3542,895
Feb 9, 2024155.05155.30154.90155.00155.0036,084
Feb 8, 2024154.70155.00154.45154.90154.90207,064
Feb 7, 2024154.20154.75153.95154.70154.7061,854
Feb 6, 2024153.60154.35153.60154.05154.0528,102
Feb 5, 2024153.60154.00153.05153.15153.1534,215
Feb 2, 2024 3.00 Dividend
Feb 2, 2024152.55152.80151.95152.75152.7526,655
Feb 1, 2024154.55154.75153.90154.10151.1036,800
Jan 31, 2024155.15155.15153.90154.05151.0541,582
Jan 30, 2024155.20155.85154.95155.00151.9830,677
Jan 29, 2024154.45155.20154.45154.85151.8443,325
Jan 26, 2024153.85154.55153.45154.45151.4423,052
Jan 25, 2024153.40154.20153.00153.95150.9531,663
Jan 24, 2024153.55153.95153.30153.70150.7125,150