Sparinvest Danske Aktier KL W (0P0001AEPY.CO)
Copenhagen - Copenhagen Delayed Price. Currency in DKK
Add to watchlist
At close: 10:00PM CEST
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 236.13 | 236.13 | 236.13 | 236.13 | 236.13 | - |
| May 16, 2024 | 236.17 | 236.17 | 236.17 | 236.17 | 236.17 | - |
| May 15, 2024 | 234.55 | 234.55 | 234.55 | 234.55 | 234.55 | - |
| May 14, 2024 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | - |
| May 13, 2024 | 232.37 | 232.37 | 232.37 | 232.37 | 232.37 | - |
| May 08, 2024 | 229.72 | 229.72 | 229.72 | 229.72 | 229.72 | - |
| May 07, 2024 | 228.66 | 228.66 | 228.66 | 228.66 | 228.66 | - |
| May 06, 2024 | 226.23 | 226.23 | 226.23 | 226.23 | 226.23 | - |
| May 03, 2024 | 224.83 | 224.83 | 224.83 | 224.83 | 224.83 | - |
| May 02, 2024 | 223.66 | 223.66 | 223.66 | 223.66 | 223.66 | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 225.67 | 225.67 | 225.67 | 225.67 | 225.67 | - |
| Apr 29, 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | - |
| Apr 26, 2024 | 224.77 | 224.77 | 224.77 | 224.77 | 224.77 | - |
| Apr 25, 2024 | 219.85 | 219.85 | 219.85 | 219.85 | 219.85 | - |
| Apr 24, 2024 | 224.56 | 224.56 | 224.56 | 224.56 | 224.56 | - |
| Apr 23, 2024 | 226.42 | 226.42 | 226.42 | 226.42 | 226.42 | - |
| Apr 22, 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | - |
| Apr 19, 2024 | 221.54 | 221.54 | 221.54 | 221.54 | 221.54 | - |
| Apr 18, 2024 | 220.21 | 220.21 | 220.21 | 220.21 | 220.21 | - |
| Apr 17, 2024 | 220.75 | 220.75 | 220.75 | 220.75 | 220.75 | - |
| Apr 16, 2024 | 221.05 | 221.05 | 221.05 | 221.05 | 221.05 | - |
| Apr 15, 2024 | 223.65 | 223.65 | 223.65 | 223.65 | 223.65 | - |
| Apr 12, 2024 | 223.14 | 223.14 | 223.14 | 223.14 | 223.14 | - |
| Apr 11, 2024 | 223.56 | 223.56 | 223.56 | 223.56 | 223.56 | - |
| Apr 10, 2024 | 223.85 | 223.85 | 223.85 | 223.85 | 223.85 | - |
| Apr 09, 2024 | 224.88 | 224.88 | 224.88 | 224.88 | 224.88 | - |
| Apr 08, 2024 | 226.16 | 226.16 | 226.16 | 226.16 | 226.16 | - |
| Apr 05, 2024 | 225.15 | 225.15 | 225.15 | 225.15 | 225.15 | - |
| Apr 04, 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | - |
| Apr 03, 2024 | 227.22 | 227.22 | 227.22 | 227.22 | 227.22 | - |
| Apr 02, 2024 | 226.28 | 226.28 | 226.28 | 226.28 | 226.28 | - |
| Mar 27, 2024 | 227.62 | 227.62 | 227.62 | 227.62 | 227.62 | - |
| Mar 26, 2024 | 227.97 | 227.97 | 227.97 | 227.97 | 227.97 | - |
| Mar 25, 2024 | 227.62 | 227.62 | 227.62 | 227.62 | 227.62 | - |
| Mar 22, 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | - |
| Mar 21, 2024 | 226.38 | 226.38 | 226.38 | 226.38 | 226.38 | - |
| Mar 20, 2024 | 225.37 | 225.37 | 225.37 | 225.37 | 225.37 | - |
| Mar 19, 2024 | 225.14 | 225.14 | 225.14 | 225.14 | 225.14 | - |
| Mar 18, 2024 | 224.42 | 224.42 | 224.42 | 224.42 | 224.42 | - |
| Mar 15, 2024 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | - |
| Mar 14, 2024 | 226.06 | 226.06 | 226.06 | 226.06 | 226.06 | - |
| Mar 13, 2024 | 226.57 | 226.57 | 226.57 | 226.57 | 226.57 | - |
| Mar 12, 2024 | 227.16 | 227.16 | 227.16 | 227.16 | 227.16 | - |
| Mar 11, 2024 | 225.65 | 225.65 | 225.65 | 225.65 | 225.65 | - |
| Mar 08, 2024 | 228.07 | 228.07 | 228.07 | 228.07 | 228.07 | - |
| Mar 07, 2024 | 226.74 | 226.74 | 226.74 | 226.74 | 226.74 | - |
| Mar 06, 2024 | 222.96 | 222.96 | 222.96 | 222.96 | 222.96 | - |
| Mar 05, 2024 | 222.37 | 222.37 | 222.37 | 222.37 | 222.37 | - |
| Mar 04, 2024 | 224.27 | 224.27 | 224.27 | 224.27 | 224.27 | - |
| Mar 01, 2024 | 224.54 | 224.54 | 224.54 | 224.54 | 224.54 | - |
| Feb 29, 2024 | 223.58 | 223.58 | 223.58 | 223.58 | 223.58 | - |
| Feb 28, 2024 | 221.99 | 221.99 | 221.99 | 221.99 | 221.99 | - |
| Feb 27, 2024 | 223.13 | 223.13 | 223.13 | 223.13 | 223.13 | - |
| Feb 26, 2024 | 224.08 | 224.08 | 224.08 | 224.08 | 224.08 | - |
| Feb 23, 2024 | 221.52 | 221.52 | 221.52 | 221.52 | 221.52 | - |
| Feb 22, 2024 | 222.59 | 222.59 | 222.59 | 222.59 | 222.59 | - |
| Feb 21, 2024 | 221.23 | 221.23 | 221.23 | 221.23 | 221.23 | - |
| Feb 20, 2024 | 222.26 | 222.26 | 222.26 | 222.26 | 222.26 | - |
| Feb 19, 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
| Feb 16, 2024 | 222.57 | 222.57 | 222.57 | 222.57 | 222.57 | - |
| Feb 15, 2024 | 222.19 | 222.19 | 222.19 | 222.19 | 222.19 | - |
| Feb 14, 2024 | 219.79 | 219.79 | 219.79 | 219.79 | 219.79 | - |
| Feb 13, 2024 | 218.75 | 218.75 | 218.75 | 218.75 | 218.75 | - |
| Feb 12, 2024 | 220.33 | 220.33 | 220.33 | 220.33 | 220.33 | - |
| Feb 09, 2024 | 220.04 | 220.04 | 220.04 | 220.04 | 220.04 | - |
| Feb 08, 2024 | 218.19 | 218.19 | 218.19 | 218.19 | 218.19 | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | 218.68 | 218.68 | 218.68 | 218.68 | 218.68 | - |
| Feb 05, 2024 | 217.28 | 217.28 | 217.28 | 217.28 | 217.28 | - |
| Feb 02, 2024 | 217.21 | 217.21 | 217.21 | 217.21 | 217.21 | - |
| Feb 02, 2024 | 11.7 Dividend | |||||
| Feb 01, 2024 | 228.22 | 228.22 | 228.22 | 228.22 | 216.52 | - |
| Jan 31, 2024 | 228.46 | 228.46 | 228.46 | 228.46 | 216.75 | - |
| Jan 30, 2024 | 227.25 | 227.25 | 227.25 | 227.25 | 215.60 | - |
| Jan 29, 2024 | 227.02 | 227.02 | 227.02 | 227.02 | 215.38 | - |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 224.21 | 224.21 | 224.21 | 224.21 | 212.72 | - |
| Jan 23, 2024 | 224.09 | 224.09 | 224.09 | 224.09 | 212.60 | - |
| Jan 22, 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 213.56 | - |
| Jan 19, 2024 | 222.68 | 222.68 | 222.68 | 222.68 | 211.26 | - |
| Jan 18, 2024 | 223.78 | 223.78 | 223.78 | 223.78 | 212.31 | - |
| Jan 17, 2024 | 223.67 | 223.67 | 223.67 | 223.67 | 212.20 | - |
| Jan 16, 2024 | 226.22 | 226.22 | 226.22 | 226.22 | 214.62 | - |
| Jan 15, 2024 | 227.15 | 227.15 | 227.15 | 227.15 | 215.50 | - |
| Jan 12, 2024 | 229.03 | 229.03 | 229.03 | 229.03 | 217.29 | - |
| Jan 11, 2024 | 226.56 | 226.56 | 226.56 | 226.56 | 214.95 | - |
| Jan 10, 2024 | 226.46 | 226.46 | 226.46 | 226.46 | 214.85 | - |
| Jan 09, 2024 | 226.42 | 226.42 | 226.42 | 226.42 | 214.81 | - |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | 221.72 | 221.72 | 221.72 | 221.72 | 210.35 | - |
| Dec 29, 2023 | 221.30 | 221.30 | 221.30 | 221.30 | 209.95 | - |
| Dec 28, 2023 | 221.50 | 221.50 | 221.50 | 221.50 | 210.14 | - |
| Dec 27, 2023 | 220.54 | 220.54 | 220.54 | 220.54 | 209.23 | - |
| Dec 22, 2023 | 220.16 | 220.16 | 220.16 | 220.16 | 208.87 | - |
| Dec 21, 2023 | 218.80 | 218.80 | 218.80 | 218.80 | 207.58 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.