UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.89 +0.20 (+0.24%) GOLD FUTURES
2,396.70 +8.30 (+0.35%) DOW
37,776.84 +23.53 (+0.06%) Bitcoin GBP
50,911.02 +1,637.20 (+3.32%)
DKK/SEK (DKKSEK=X)
CCY - CCY Delayed price. Currency in SEK
Add to watchlist
As of 08:04PM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 1.5626 | 1.5638 | 1.5539 | 1.5607 | 1.5607 | - |
| 17 Apr 2024 | 1.5585 | 1.5683 | 1.5552 | 1.5582 | 1.5582 | - |
| 16 Apr 2024 | 1.5497 | 1.5609 | 1.5497 | 1.5496 | 1.5496 | - |
| 15 Apr 2024 | 1.5508 | 1.5541 | 1.5471 | 1.5498 | 1.5498 | - |
| 12 Apr 2024 | 1.5418 | 1.5566 | 1.5400 | 1.5418 | 1.5418 | - |
| 11 Apr 2024 | 1.5441 | 1.5478 | 1.5406 | 1.5440 | 1.5440 | - |
| 10 Apr 2024 | 1.5355 | 1.5465 | 1.5329 | 1.5358 | 1.5358 | - |
| 09 Apr 2024 | 1.5373 | 1.5383 | 1.5314 | 1.5371 | 1.5371 | - |
| 08 Apr 2024 | 1.5465 | 1.5474 | 1.5328 | 1.5463 | 1.5463 | - |
| 05 Apr 2024 | 1.5466 | 1.5500 | 1.5422 | 1.5466 | 1.5466 | - |
| 04 Apr 2024 | 1.5459 | 1.5464 | 1.5382 | 1.5460 | 1.5460 | - |
| 03 Apr 2024 | 1.5505 | 1.5536 | 1.5435 | 1.5504 | 1.5504 | - |
| 02 Apr 2024 | 1.5548 | 1.5552 | 1.5448 | 1.5550 | 1.5550 | - |
| 01 Apr 2024 | 1.5451 | 1.5574 | 1.5434 | 1.5450 | 1.5450 | - |
| 29 Mar 2024 | 1.5479 | 1.5484 | 1.5455 | 1.5482 | 1.5482 | - |
| 28 Mar 2024 | 1.5423 | 1.5488 | 1.5400 | 1.5422 | 1.5422 | - |
| 27 Mar 2024 | 1.5369 | 1.5430 | 1.5368 | 1.5368 | 1.5368 | - |
| 26 Mar 2024 | 1.5374 | 1.5387 | 1.5340 | 1.5366 | 1.5366 | - |
| 25 Mar 2024 | 1.5312 | 1.5374 | 1.5299 | 1.5309 | 1.5309 | - |
| 22 Mar 2024 | 1.5237 | 1.5315 | 1.5233 | 1.5237 | 1.5237 | - |
| 21 Mar 2024 | 1.5201 | 1.5264 | 1.5173 | 1.5201 | 1.5201 | - |
| 20 Mar 2024 | 1.5193 | 1.5260 | 1.5190 | 1.5196 | 1.5196 | - |
| 19 Mar 2024 | 1.5202 | 1.5281 | 1.5189 | 1.5204 | 1.5204 | - |
| 18 Mar 2024 | 1.5121 | 1.5221 | 1.5116 | 1.5122 | 1.5122 | - |
| 15 Mar 2024 | 1.5101 | 1.5143 | 1.5083 | 1.5101 | 1.5101 | - |
| 14 Mar 2024 | 1.5003 | 1.5098 | 1.5000 | 1.5007 | 1.5007 | - |
| 13 Mar 2024 | 1.4992 | 1.5028 | 1.4984 | 1.4994 | 1.4994 | - |
| 12 Mar 2024 | 1.5002 | 1.5021 | 1.4929 | 1.5001 | 1.5001 | - |
| 11 Mar 2024 | 1.4983 | 1.5028 | 1.4971 | 1.4985 | 1.4985 | - |
| 08 Mar 2024 | 1.5010 | 1.5017 | 1.4939 | 1.5012 | 1.5012 | - |
| 07 Mar 2024 | 1.5038 | 1.5056 | 1.4982 | 1.5037 | 1.5037 | - |
| 06 Mar 2024 | 1.5113 | 1.5139 | 1.5029 | 1.5112 | 1.5112 | - |
| 05 Mar 2024 | 1.5095 | 1.5141 | 1.5089 | 1.5092 | 1.5092 | - |
| 04 Mar 2024 | 1.4999 | 1.5096 | 1.4989 | 1.4990 | 1.4990 | - |
| 01 Mar 2024 | 1.5032 | 1.5044 | 1.4982 | 1.5030 | 1.5030 | - |
| 29 Feb 2024 | 1.5025 | 1.5062 | 1.4992 | 1.5024 | 1.5024 | - |
| 28 Feb 2024 | 1.4988 | 1.5043 | 1.4986 | 1.4988 | 1.4988 | - |
| 27 Feb 2024 | 1.4961 | 1.5007 | 1.4950 | 1.4960 | 1.4960 | - |
| 26 Feb 2024 | 1.4971 | 1.4999 | 1.4958 | 1.4973 | 1.4973 | - |
| 23 Feb 2024 | 1.4978 | 1.5021 | 1.4958 | 1.4980 | 1.4980 | - |
| 22 Feb 2024 | 1.5032 | 1.5046 | 1.4944 | 1.5032 | 1.5032 | - |
| 21 Feb 2024 | 1.5019 | 1.5051 | 1.4999 | 1.5020 | 1.5020 | - |
| 20 Feb 2024 | 1.5017 | 1.5061 | 1.5009 | 1.5017 | 1.5017 | - |
| 19 Feb 2024 | 1.5066 | 1.5101 | 1.5038 | 1.5067 | 1.5067 | - |
| 16 Feb 2024 | 1.5098 | 1.5132 | 1.5076 | 1.5100 | 1.5100 | - |
| 15 Feb 2024 | 1.5130 | 1.5160 | 1.5069 | 1.5136 | 1.5136 | - |
| 14 Feb 2024 | 1.5205 | 1.5205 | 1.5142 | 1.5195 | 1.5195 | - |
| 13 Feb 2024 | 1.5030 | 1.5210 | 1.5025 | 1.5028 | 1.5028 | - |
| 12 Feb 2024 | 1.5124 | 1.5132 | 1.5048 | 1.5124 | 1.5124 | - |
| 09 Feb 2024 | 1.5134 | 1.5154 | 1.5108 | 1.5134 | 1.5134 | - |
| 08 Feb 2024 | 1.5132 | 1.5157 | 1.5101 | 1.5130 | 1.5130 | - |
| 07 Feb 2024 | 1.5140 | 1.5158 | 1.5082 | 1.5140 | 1.5140 | - |
| 06 Feb 2024 | 1.5271 | 1.5283 | 1.5163 | 1.5271 | 1.5271 | - |
| 05 Feb 2024 | 1.5192 | 1.5285 | 1.5176 | 1.5194 | 1.5194 | - |
| 02 Feb 2024 | 1.5144 | 1.5201 | 1.5096 | 1.5143 | 1.5143 | - |
| 01 Feb 2024 | 1.5067 | 1.5206 | 1.5057 | 1.5072 | 1.5072 | - |
| 31 Jan 2024 | 1.5129 | 1.5144 | 1.5047 | 1.5138 | 1.5138 | - |
| 30 Jan 2024 | 1.5173 | 1.5195 | 1.5110 | 1.5173 | 1.5173 | - |
| 29 Jan 2024 | 1.5214 | 1.5233 | 1.5180 | 1.5214 | 1.5214 | - |
| 26 Jan 2024 | 1.5186 | 1.5211 | 1.5148 | 1.5184 | 1.5184 | - |
| 25 Jan 2024 | 1.5225 | 1.5244 | 1.5169 | 1.5228 | 1.5228 | - |
| 24 Jan 2024 | 1.5252 | 1.5277 | 1.5197 | 1.5253 | 1.5253 | - |
| 23 Jan 2024 | 1.5260 | 1.5270 | 1.5206 | 1.5260 | 1.5260 | - |
| 22 Jan 2024 | 1.5268 | 1.5307 | 1.5217 | 1.5268 | 1.5268 | - |
| 19 Jan 2024 | 1.5288 | 1.5320 | 1.5252 | 1.5291 | 1.5291 | - |
| 18 Jan 2024 | 1.5234 | 1.5283 | 1.5220 | 1.5237 | 1.5237 | - |
| 17 Jan 2024 | 1.5219 | 1.5311 | 1.5210 | 1.5218 | 1.5218 | - |
| 16 Jan 2024 | 1.5145 | 1.5208 | 1.5145 | 1.5143 | 1.5143 | - |
| 15 Jan 2024 | 1.5080 | 1.5143 | 1.5080 | 1.5080 | 1.5080 | - |
| 12 Jan 2024 | 1.5085 | 1.5123 | 1.5057 | 1.5089 | 1.5089 | - |
| 11 Jan 2024 | 1.5029 | 1.5124 | 1.4992 | 1.5034 | 1.5034 | - |
| 10 Jan 2024 | 1.5018 | 1.5050 | 1.4998 | 1.5015 | 1.5015 | - |
| 09 Jan 2024 | 1.5018 | 1.5072 | 1.4997 | 1.5013 | 1.5013 | - |
| 08 Jan 2024 | 1.5050 | 1.5105 | 1.4994 | 1.5051 | 1.5051 | - |
| 05 Jan 2024 | 1.4984 | 1.5094 | 1.4970 | 1.4982 | 1.4982 | - |
| 04 Jan 2024 | 1.5060 | 1.5070 | 1.4992 | 1.5056 | 1.5056 | - |
| 03 Jan 2024 | 1.4976 | 1.5088 | 1.4962 | 1.4974 | 1.4974 | - |
| 02 Jan 2024 | 1.4890 | 1.4992 | 1.4871 | 1.4881 | 1.4881 | - |
| 01 Jan 2024 | 1.4931 | 1.4931 | 1.4931 | 1.4934 | 1.4934 | - |
| 29 Dec 2023 | 1.4819 | 1.4936 | 1.4807 | 1.4817 | 1.4817 | - |
| 28 Dec 2023 | 1.4806 | 1.4832 | 1.4771 | 1.4807 | 1.4807 | - |
| 27 Dec 2023 | 1.4796 | 1.4873 | 1.4764 | 1.4795 | 1.4795 | - |
| 26 Dec 2023 | 1.4746 | 1.4877 | 1.4746 | 1.4747 | 1.4747 | - |
| 25 Dec 2023 | 1.4800 | 1.4820 | 1.4785 | 1.4779 | 1.4779 | - |
| 22 Dec 2023 | 1.4894 | 1.4916 | 1.4750 | 1.4894 | 1.4894 | - |
| 21 Dec 2023 | 1.4917 | 1.4942 | 1.4830 | 1.4918 | 1.4918 | - |
| 20 Dec 2023 | 1.4952 | 1.4962 | 1.4893 | 1.4954 | 1.4954 | - |
| 19 Dec 2023 | 1.4964 | 1.5001 | 1.4944 | 1.4965 | 1.4965 | - |
| 18 Dec 2023 | 1.5002 | 1.5034 | 1.4919 | 1.5002 | 1.5002 | - |
| 15 Dec 2023 | 1.5096 | 1.5123 | 1.4995 | 1.5099 | 1.5099 | - |
| 14 Dec 2023 | 1.5041 | 1.5085 | 1.4975 | 1.5039 | 1.5039 | - |
| 13 Dec 2023 | 1.5099 | 1.5135 | 1.5077 | 1.5100 | 1.5100 | - |
| 12 Dec 2023 | 1.5138 | 1.5179 | 1.5104 | 1.5144 | 1.5144 | - |
| 11 Dec 2023 | 1.5105 | 1.5149 | 1.5092 | 1.5103 | 1.5103 | - |
| 08 Dec 2023 | 1.5025 | 1.5141 | 1.5018 | 1.5023 | 1.5023 | - |
| 07 Dec 2023 | 1.5121 | 1.5131 | 1.5049 | 1.5117 | 1.5117 | - |
| 06 Dec 2023 | 1.5169 | 1.5195 | 1.5095 | 1.5169 | 1.5169 | - |
| 05 Dec 2023 | 1.5155 | 1.5200 | 1.5134 | 1.5155 | 1.5155 | - |
| 04 Dec 2023 | 1.5139 | 1.5202 | 1.5127 | 1.5131 | 1.5131 | - |
| 01 Dec 2023 | 1.5318 | 1.5329 | 1.5128 | 1.5324 | 1.5324 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.