Copenhagen - Delayed Quote DKK

Sparinvest SICAV - Securus (SSISDKKR.CO)

Compare
1,318.60 -7.60 (-0.57%)
At close: December 13 at 12:51:03 PM GMT+1
Currency in DKK
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 1,318.40 1,318.60 1,318.40 1,318.60 1,318.60 120
Dec 12, 2024 1,326.20 1,326.20 1,326.20 1,326.20 1,326.20 37
Dec 11, 2024 1,320.20 1,326.00 1,320.00 1,326.00 1,326.00 897
Dec 9, 2024 1,327.40 1,327.40 1,327.40 1,327.40 1,327.40 121
Dec 5, 2024 1,321.60 1,322.00 1,321.60 1,322.00 1,322.00 18
Dec 4, 2024 1,321.80 1,321.80 1,321.80 1,321.80 1,321.80 9
Dec 3, 2024 1,326.40 1,326.40 1,326.40 1,326.40 1,326.40 3
Dec 2, 2024 1,317.40 1,323.20 1,317.40 1,323.20 1,323.20 657
Nov 29, 2024 1,318.80 1,319.80 1,318.80 1,319.80 1,319.80 93
Nov 28, 2024 1,318.20 1,318.20 1,318.20 1,318.20 1,318.20 15
Nov 27, 2024 1,312.40 1,312.40 1,312.40 1,312.40 1,312.40 2
Nov 26, 2024 1,318.80 1,318.80 1,313.40 1,313.40 1,313.40 779
Nov 25, 2024 1,313.20 1,313.20 1,313.00 1,313.00 1,313.00 67
Nov 22, 2024 1,307.40 1,311.40 1,307.40 1,311.40 1,311.40 215
Nov 21, 2024 1,307.20 1,307.60 1,303.80 1,304.00 1,304.00 302
Nov 20, 2024 1,302.00 1,302.00 1,302.00 1,302.00 1,302.00 20
Nov 19, 2024 1,302.40 1,302.40 1,302.40 1,302.40 1,302.40 48
Nov 18, 2024 1,302.20 1,306.40 1,302.00 1,306.40 1,306.40 59
Nov 15, 2024 1,302.60 1,302.60 1,302.60 1,302.60 1,302.60 278
Nov 14, 2024 1,311.60 1,311.60 1,311.60 1,311.60 1,311.60 122
Nov 13, 2024 1,304.40 1,304.40 1,304.40 1,304.40 1,304.40 17
Nov 12, 2024 1,308.40 1,308.40 1,308.20 1,308.20 1,308.20 37
Nov 11, 2024 1,314.80 1,314.80 1,314.80 1,314.80 1,314.80 189
Nov 8, 2024 1,308.40 1,308.40 1,308.40 1,308.40 1,308.40 87
Nov 7, 2024 1,300.60 1,300.60 1,300.20 1,300.20 1,300.20 531
Nov 5, 2024 1,288.60 1,288.60 1,288.60 1,288.60 1,288.60 12
Nov 4, 2024 1,288.00 1,294.60 1,288.00 1,294.60 1,294.60 85
Oct 28, 2024 1,298.00 1,298.00 1,298.00 1,298.00 1,298.00 24
Oct 23, 2024 1,298.40 1,298.40 1,298.40 1,298.40 1,298.40 56
Oct 22, 2024 1,297.00 1,297.00 1,297.00 1,297.00 1,297.00 192
Oct 21, 2024 1,300.80 1,300.80 1,300.80 1,300.80 1,300.80 16
Oct 17, 2024 1,302.20 1,302.20 1,302.20 1,302.20 1,302.20 37
Oct 16, 2024 1,298.60 1,298.60 1,298.60 1,298.60 1,298.60 4
Oct 15, 2024 1,307.00 1,307.00 1,307.00 1,307.00 1,307.00 115
Oct 11, 2024 1,294.20 1,294.20 1,294.20 1,294.20 1,294.20 39
Oct 9, 2024 1,295.40 1,295.40 1,292.80 1,292.80 1,292.80 280
Oct 8, 2024 1,288.00 1,289.40 1,288.00 1,289.40 1,289.40 62
Oct 7, 2024 1,291.20 1,291.20 1,291.20 1,291.20 1,291.20 15
Oct 4, 2024 1,290.80 1,290.80 1,290.80 1,290.80 1,290.80 28
Oct 3, 2024 1,290.40 1,290.40 1,290.40 1,290.40 1,290.40 252
Sep 30, 2024 1,291.60 1,291.60 1,291.60 1,291.60 1,291.60 195
Sep 27, 2024 1,290.40 1,290.40 1,290.40 1,290.40 1,290.40 159
Sep 26, 2024 1,292.00 1,298.20 1,292.00 1,298.20 1,298.20 118
Sep 25, 2024 1,288.60 1,288.60 1,288.60 1,288.60 1,288.60 872
Sep 24, 2024 1,290.00 1,290.00 1,289.20 1,289.20 1,289.20 120
Sep 23, 2024 1,287.80 1,287.80 1,287.80 1,287.80 1,287.80 6
Sep 19, 2024 1,294.80 1,294.80 1,294.80 1,294.80 1,294.80 57
Sep 18, 2024 1,284.40 1,284.40 1,284.40 1,284.40 1,284.40 84
Sep 16, 2024 1,283.00 1,283.00 1,282.80 1,282.80 1,282.80 224
Sep 5, 2024 1,274.40 1,275.20 1,274.40 1,275.20 1,275.20 165
Sep 4, 2024 1,278.40 1,278.40 1,278.40 1,278.40 1,278.40 4
Sep 3, 2024 1,279.00 1,284.20 1,279.00 1,284.20 1,284.20 78
Sep 2, 2024 1,277.40 1,277.80 1,277.40 1,277.80 1,277.80 190
Aug 28, 2024 1,280.00 1,280.00 1,275.20 1,275.20 1,275.20 142
Aug 27, 2024 1,274.60 1,274.60 1,274.60 1,274.60 1,274.60 230
Aug 26, 2024 1,274.60 1,275.80 1,274.60 1,275.80 1,275.80 195
Aug 22, 2024 1,273.60 1,273.60 1,273.00 1,273.00 1,273.00 41
Aug 21, 2024 1,277.00 1,277.00 1,271.60 1,272.00 1,272.00 38
Aug 20, 2024 1,273.40 1,273.40 1,273.40 1,273.40 1,273.40 358
Aug 19, 2024 1,271.60 1,271.60 1,271.60 1,271.60 1,271.60 39
Aug 15, 2024 1,266.80 1,266.80 1,266.80 1,266.80 1,266.80 133
Aug 13, 2024 1,263.40 1,263.40 1,263.40 1,263.40 1,263.40 40
Aug 6, 2024 1,259.80 1,261.00 1,259.80 1,261.00 1,261.00 50
Aug 5, 2024 1,258.60 1,258.60 1,253.40 1,253.40 1,253.40 637
Aug 2, 2024 1,266.00 1,266.00 1,266.00 1,266.00 1,266.00 42
Aug 1, 2024 1,276.00 1,281.20 1,276.00 1,276.00 1,276.00 185
Jul 30, 2024 1,270.00 1,270.00 1,270.00 1,270.00 1,270.00 12
Jul 26, 2024 1,266.20 1,266.20 1,266.20 1,266.20 1,266.20 20
Jul 25, 2024 1,262.60 1,262.60 1,262.60 1,262.60 1,262.60 26
Jul 24, 2024 1,267.60 1,267.60 1,266.80 1,266.80 1,266.80 409
Jul 18, 2024 1,268.80 1,268.80 1,268.80 1,268.80 1,268.80 170
Jul 17, 2024 1,270.20 1,270.20 1,269.20 1,269.20 1,269.20 238
Jul 15, 2024 1,269.20 1,269.20 1,269.20 1,269.20 1,269.20 167
Jul 10, 2024 1,263.40 1,263.80 1,263.40 1,263.80 1,263.80 473
Jul 3, 2024 1,258.40 1,259.00 1,258.40 1,258.80 1,258.80 32
Jul 2, 2024 1,256.40 1,256.40 1,255.40 1,255.40 1,255.40 314
Jun 25, 2024 1,261.00 1,261.00 1,261.00 1,261.00 1,261.00 1,102
Jun 24, 2024 1,260.40 1,260.40 1,259.60 1,259.60 1,259.60 729
Jun 21, 2024 1,260.20 1,260.20 1,260.20 1,260.20 1,260.20 200
Jun 20, 2024 1,265.20 1,265.20 1,259.40 1,259.40 1,259.40 1,626
Jun 18, 2024 1,262.80 1,262.80 1,262.80 1,262.80 1,262.80 11
Jun 14, 2024 1,257.40 1,257.40 1,257.40 1,257.40 1,257.40 19
Jun 13, 2024 1,256.60 1,257.60 1,256.60 1,257.60 1,257.60 206
Jun 11, 2024 1,253.00 1,253.00 1,252.80 1,252.80 1,252.80 91
Jun 10, 2024 1,252.60 1,252.60 1,252.40 1,252.40 1,252.40 141
Jun 6, 2024 1,253.40 1,253.40 1,253.40 1,253.40 1,253.40 120
Jun 4, 2024 1,248.20 1,248.20 1,248.20 1,248.20 1,248.20 400
Jun 3, 2024 1,248.20 1,254.20 1,248.20 1,254.20 1,254.20 1,968
May 27, 2024 1,250.20 1,255.80 1,250.20 1,255.80 1,255.80 81
May 24, 2024 1,253.40 1,253.40 1,253.40 1,253.40 1,253.40 35
May 23, 2024 1,258.80 1,258.80 1,253.60 1,253.60 1,253.60 671
May 22, 2024 1,251.80 1,251.80 1,251.60 1,251.60 1,251.60 213
May 21, 2024 1,251.40 1,251.40 1,251.40 1,251.40 1,251.40 20
May 14, 2024 1,252.80 1,252.80 1,247.80 1,247.80 1,247.80 252
May 7, 2024 1,244.20 1,244.20 1,244.20 1,244.20 1,244.20 9
May 6, 2024 1,240.60 1,240.60 1,240.60 1,240.60 1,240.60 21
May 3, 2024 1,236.60 1,236.60 1,236.60 1,236.60 1,236.60 42
Apr 30, 2024 1,233.60 1,233.60 1,233.60 1,233.60 1,233.60 324
Apr 29, 2024 1,237.80 1,237.80 1,237.80 1,237.80 1,237.80 500
Apr 26, 2024 1,233.60 1,234.40 1,233.60 1,234.40 1,234.40 67
Apr 24, 2024 1,233.20 1,237.00 1,233.20 1,236.60 1,236.60 367
Apr 22, 2024 1,232.00 1,232.20 1,232.00 1,232.20 1,232.20 236
Apr 19, 2024 1,230.80 1,231.00 1,230.80 1,231.00 1,231.00 1,022
Apr 18, 2024 1,233.00 1,233.00 1,233.00 1,233.00 1,233.00 96
Apr 17, 2024 1,234.60 1,234.60 1,234.60 1,234.60 1,234.60 30
Apr 16, 2024 1,235.20 1,235.20 1,235.20 1,235.20 1,235.20 36
Apr 11, 2024 1,240.80 1,240.80 1,240.80 1,240.80 1,240.80 162
Apr 9, 2024 1,248.00 1,248.00 1,248.00 1,248.00 1,248.00 259
Apr 5, 2024 1,241.40 1,241.40 1,241.40 1,241.40 1,241.40 13
Apr 4, 2024 1,243.80 1,244.20 1,243.80 1,244.20 1,244.20 190
Apr 3, 2024 1,243.80 1,243.80 1,243.80 1,243.80 1,243.80 28
Apr 2, 2024 1,248.60 1,248.60 1,248.60 1,248.60 1,248.60 320
Mar 27, 2024 1,244.60 1,244.60 1,244.60 1,244.60 1,244.60 94
Mar 26, 2024 1,242.60 1,242.60 1,242.60 1,242.60 1,242.60 165
Mar 25, 2024 1,242.80 1,247.00 1,242.80 1,247.00 1,247.00 78
Mar 22, 2024 1,244.00 1,244.00 1,244.00 1,244.00 1,244.00 10
Mar 15, 2024 1,235.40 1,235.40 1,235.40 1,235.40 1,235.40 21
Mar 13, 2024 1,237.80 1,241.80 1,237.80 1,238.40 1,238.40 1,055
Mar 7, 2024 1,235.80 1,239.40 1,235.80 1,239.40 1,239.40 271
Mar 5, 2024 1,231.40 1,231.40 1,231.40 1,231.40 1,231.40 286
Mar 4, 2024 1,231.60 1,231.60 1,230.80 1,230.80 1,230.80 298
Feb 29, 2024 1,225.40 1,227.40 1,225.40 1,227.40 1,227.40 662
Feb 28, 2024 1,226.20 1,226.20 1,226.20 1,226.20 1,226.20 60
Feb 27, 2024 1,227.40 1,231.40 1,227.40 1,231.40 1,231.40 1,973
Feb 26, 2024 1,227.80 1,227.80 1,227.80 1,227.80 1,227.80 177
Feb 21, 2024 1,223.60 1,223.60 1,223.60 1,223.60 1,223.60 654
Feb 20, 2024 1,223.60 1,223.60 1,223.60 1,223.60 1,223.60 21
Feb 19, 2024 1,224.00 1,224.00 1,224.00 1,224.00 1,224.00 115
Feb 15, 2024 1,223.80 1,223.80 1,223.80 1,223.80 1,223.80 50
Feb 14, 2024 1,225.60 1,225.60 1,225.40 1,225.40 1,225.40 532
Feb 9, 2024 1,221.20 1,221.20 1,221.20 1,221.20 1,221.20 177
Feb 7, 2024 1,221.00 1,221.00 1,220.20 1,220.60 1,220.60 633
Feb 6, 2024 1,219.00 1,219.00 1,219.00 1,219.00 1,219.00 286
Feb 5, 2024 1,219.60 1,220.40 1,219.60 1,220.20 1,220.20 467
Feb 2, 2024 1,221.20 1,221.20 1,221.20 1,221.20 1,221.20 34
Feb 1, 2024 1,218.20 1,218.20 1,218.20 1,218.20 1,218.20 21
Jan 31, 2024 1,219.20 1,219.20 1,219.00 1,219.00 1,219.00 42
Jan 29, 2024 1,218.40 1,222.80 1,218.40 1,218.60 1,218.60 207
Jan 26, 2024 1,215.80 1,215.80 1,215.80 1,215.80 1,215.80 57
Jan 24, 2024 1,212.00 1,212.60 1,212.00 1,212.60 1,212.60 110
Jan 22, 2024 1,209.80 1,210.40 1,209.80 1,210.40 1,210.40 208
Jan 19, 2024 1,210.00 1,210.00 1,210.00 1,210.00 1,210.00 200
Jan 18, 2024 1,206.80 1,207.20 1,206.80 1,207.20 1,207.20 100
Jan 17, 2024 1,205.60 1,205.60 1,205.60 1,205.60 1,205.60 42
Jan 16, 2024 1,210.60 1,210.60 1,210.20 1,210.20 1,210.20 309
Jan 9, 2024 1,208.00 1,208.40 1,208.00 1,208.40 1,208.40 43
Jan 8, 2024 1,206.60 1,206.60 1,206.60 1,206.60 1,206.60 117
Jan 5, 2024 1,206.20 1,206.20 1,205.80 1,205.80 1,205.80 48
Jan 4, 2024 1,210.60 1,214.60 1,210.60 1,213.20 1,213.20 396
Jan 3, 2024 1,216.20 1,216.20 1,214.80 1,214.80 1,214.80 102
Jan 2, 2024 1,211.20 1,211.20 1,211.20 1,211.20 1,211.20 138
Dec 21, 2023 1,208.40 1,208.40 1,208.40 1,208.40 1,208.40 29
Dec 20, 2023 1,214.00 1,214.00 1,210.00 1,210.00 1,210.00 584
Dec 19, 2023 1,207.00 1,207.00 1,207.00 1,207.00 1,207.00 60
Dec 18, 2023 1,207.20 1,207.20 1,207.20 1,207.20 1,207.20 134
Dec 15, 2023 1,206.40 1,206.40 1,206.40 1,206.40 1,206.40 21
Dec 13, 2023 1,198.00 1,198.00 1,197.80 1,197.80 1,197.80 63