Canada markets closed

Sparinvest INDEX Høj Risiko KL (SPVIHRKL.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
117.90+0.60 (+0.51%)
At close: 04:21PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024117.35118.05117.35117.90117.902,167
May 02, 2024117.25117.65117.25117.30117.304,261
May 01, 2024------
Apr 30, 2024117.70118.00117.65117.65117.658,409
Apr 29, 2024117.85118.00117.60117.65117.653,402
Apr 26, 2024117.10117.60117.05117.40117.402,405
Apr 25, 2024116.20116.45116.05116.05116.05317
Apr 24, 2024117.25117.55117.25117.25117.251,847
Apr 23, 2024116.70117.15116.70117.15117.151,413
Apr 22, 2024116.30116.30116.10116.10116.103,328
Apr 19, 2024115.90115.95115.65115.95115.95912
Apr 18, 2024116.35116.80116.35116.80116.803,222
Apr 17, 2024116.90117.30116.60116.60116.601,114
Apr 16, 2024117.40117.40116.90116.90116.902,454
Apr 15, 2024118.80118.90118.55118.75118.753,067
Apr 12, 2024119.50119.50119.05119.05119.051,019
Apr 11, 2024118.75118.75118.40118.40118.402,300
Apr 10, 2024118.85118.90118.45118.45118.45621
Apr 09, 2024118.80118.80118.45118.65118.652,391
Apr 08, 2024118.30118.65118.30118.50118.502,057
Apr 05, 2024118.25118.25117.90117.95117.955,235
Apr 04, 2024118.95119.05118.60119.05119.05267
Apr 03, 2024119.00119.05118.60119.05119.054,585
Apr 02, 2024120.00120.25119.00119.00119.009,691
Mar 27, 2024119.40119.50119.10119.50119.504,995
Mar 26, 2024119.30119.40119.05119.35119.352,355
Mar 25, 2024119.45119.45118.90118.90118.90155
Mar 22, 2024119.85119.85119.30119.30119.301,622
Mar 21, 2024119.00119.10118.85119.10119.102,136
Mar 20, 2024117.90118.15117.90118.15118.151,018
Mar 19, 2024117.95117.95117.95117.95117.95197
Mar 18, 2024117.45118.00117.45118.00118.006,676
Mar 15, 2024117.95118.20117.35117.35117.351,671
Mar 14, 2024118.10118.10117.95117.95117.956,809
Mar 13, 2024118.45118.45117.95117.95117.9524
Mar 12, 2024118.05118.20117.65118.20118.204,457
Mar 11, 2024117.45117.65117.10117.30117.3051,360
Mar 08, 2024117.90118.25117.90118.25118.2555
Mar 07, 2024116.95117.80116.95117.70117.7018,111
Mar 06, 2024116.95117.50116.95117.50117.501,473
Mar 05, 2024117.40117.40117.05117.30117.3013,623
Mar 04, 2024117.55117.55117.15117.45117.453,948
Mar 01, 2024117.00117.00116.70116.90116.90117
Feb 29, 2024116.00116.45116.00116.40116.406,306
Feb 28, 2024116.50116.50116.10116.10116.101,136
Feb 27, 2024116.55116.55116.55116.55116.5530
Feb 26, 2024116.50116.80116.40116.45116.456,761
Feb 23, 2024116.55116.55116.40116.55116.551,436
Feb 22, 2024115.85116.55115.85116.55116.556,008
Feb 21, 2024115.25115.35115.00115.25115.255,155
Feb 20, 2024115.80115.80115.25115.25115.25399
Feb 19, 2024115.90115.90115.85115.90115.90355
Feb 16, 2024116.15116.40115.85115.85115.852,217
Feb 15, 2024116.15116.20115.60115.70115.705,390
Feb 14, 2024115.25115.50114.90115.25115.2511,309
Feb 13, 2024115.60115.60114.85114.85114.8510,192
Feb 12, 2024115.35115.70115.35115.70115.70532
Feb 09, 2024114.90115.35114.90115.00115.002,123
Feb 08, 2024115.20115.30114.95115.20115.203,833
Feb 07, 2024114.95115.40114.75115.30115.304,498
Feb 06, 2024114.95115.15114.80114.95114.95937
Feb 05, 2024114.45114.95114.45114.50114.502,129
Feb 02, 2024114.35114.35114.35114.35114.3581
Feb 02, 20243.7 Dividend
Feb 01, 2024117.85117.85117.35117.70114.00279
Jan 31, 2024117.70117.70117.25117.25113.56161
Jan 30, 2024117.80117.80117.45117.45113.76850
Jan 29, 2024117.20117.80117.20117.80114.10929
Jan 26, 2024117.10117.10117.05117.05113.37682
Jan 25, 2024116.55117.10116.55116.80113.133,832
Jan 24, 2024116.60117.00116.60116.60112.931,944
Jan 23, 2024116.30116.30116.30116.30112.64312
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.