UK Markets open in 3 hrs 42 mins
NIKKEI 225
28,029.57 +276.20 (+1.00%) HANG SENG
23,766.69 -22.24 (-0.09%) CRUDE OIL
66.22 -0.28 (-0.42%) GOLD FUTURES
1,782.10 +21.40 (+1.22%) DOW
34,580.08 -59.71 (-0.17%) BTC-GBP
38,528.43 +1,288.74 (+3.46%)
SP Group A/S (SPG.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CET
Show:
Historical prices
Frequency:
Daily
Currency in DKK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2021 | - | - | - | - | - | - |
| 06 Dec 2021 | 415.00 | 420.00 | 399.00 | 399.00 | 399.00 | 6,319 |
| 03 Dec 2021 | 417.00 | 420.00 | 415.00 | 417.00 | 417.00 | 4,356 |
| 02 Dec 2021 | 416.00 | 420.00 | 411.00 | 420.00 | 420.00 | 4,393 |
| 01 Dec 2021 | 409.00 | 420.00 | 406.00 | 420.00 | 420.00 | 11,859 |
| 30 Nov 2021 | 417.00 | 417.00 | 409.00 | 410.00 | 410.00 | 12,206 |
| 29 Nov 2021 | 416.00 | 420.00 | 413.00 | 418.00 | 418.00 | 5,655 |
| 26 Nov 2021 | 422.00 | 427.00 | 417.00 | 420.00 | 420.00 | 5,581 |
| 25 Nov 2021 | 417.00 | 432.00 | 410.00 | 432.00 | 432.00 | 19,108 |
| 24 Nov 2021 | 406.00 | 415.00 | 406.00 | 412.00 | 412.00 | 7,240 |
| 23 Nov 2021 | 410.00 | 422.00 | 408.00 | 412.00 | 412.00 | 25,648 |
| 22 Nov 2021 | 418.00 | 421.00 | 414.00 | 414.00 | 414.00 | 10,864 |
| 19 Nov 2021 | 411.00 | 418.00 | 411.00 | 416.00 | 416.00 | 48,302 |
| 18 Nov 2021 | 417.00 | 418.00 | 414.00 | 418.00 | 418.00 | 29,170 |
| 17 Nov 2021 | 414.00 | 418.00 | 414.00 | 418.00 | 418.00 | 2,680 |
| 16 Nov 2021 | 413.00 | 413.00 | 410.00 | 411.00 | 411.00 | 5,554 |
| 15 Nov 2021 | 418.00 | 420.00 | 410.00 | 411.00 | 411.00 | 13,293 |
| 12 Nov 2021 | 400.00 | 427.00 | 400.00 | 420.00 | 420.00 | 79,533 |
| 11 Nov 2021 | 394.00 | 410.00 | 394.00 | 408.00 | 408.00 | 48,061 |
| 10 Nov 2021 | 395.00 | 395.00 | 392.00 | 393.00 | 393.00 | 1,243 |
| 09 Nov 2021 | 395.00 | 395.00 | 392.00 | 395.00 | 395.00 | 1,308 |
| 08 Nov 2021 | 398.00 | 399.00 | 391.00 | 393.00 | 393.00 | 1,872 |
| 05 Nov 2021 | 393.00 | 397.00 | 393.00 | 397.00 | 397.00 | 1,533 |
| 04 Nov 2021 | 397.00 | 399.00 | 393.00 | 397.00 | 397.00 | 21,385 |
| 03 Nov 2021 | 395.00 | 398.00 | 391.00 | 393.00 | 393.00 | 2,292 |
| 02 Nov 2021 | 399.00 | 399.00 | 397.00 | 398.00 | 398.00 | 53,348 |
| 01 Nov 2021 | 399.00 | 399.00 | 397.00 | 397.00 | 397.00 | 2,197 |
| 29 Oct 2021 | 399.00 | 399.00 | 396.00 | 398.00 | 398.00 | 2,632 |
| 28 Oct 2021 | 395.00 | 399.00 | 395.00 | 399.00 | 399.00 | 5,192 |
| 27 Oct 2021 | 385.00 | 397.00 | 385.00 | 394.00 | 394.00 | 1,360 |
| 26 Oct 2021 | 392.00 | 392.00 | 385.00 | 388.00 | 388.00 | 1,243 |
| 25 Oct 2021 | 398.00 | 398.00 | 390.00 | 391.00 | 391.00 | 2,614 |
| 22 Oct 2021 | 394.00 | 397.00 | 393.00 | 394.00 | 394.00 | 2,467 |
| 21 Oct 2021 | 395.00 | 396.00 | 390.00 | 392.00 | 392.00 | 2,722 |
| 20 Oct 2021 | 396.00 | 399.00 | 396.00 | 396.00 | 396.00 | 3,923 |
| 19 Oct 2021 | 391.00 | 397.00 | 391.00 | 396.00 | 396.00 | 13,443 |
| 18 Oct 2021 | 377.00 | 394.00 | 377.00 | 389.00 | 389.00 | 8,119 |
| 15 Oct 2021 | 374.00 | 377.00 | 372.00 | 377.00 | 377.00 | 72,635 |
| 14 Oct 2021 | 372.00 | 378.00 | 370.00 | 377.00 | 377.00 | 3,814 |
| 13 Oct 2021 | 366.00 | 375.00 | 365.00 | 370.00 | 370.00 | 8,534 |
| 12 Oct 2021 | 365.00 | 369.00 | 358.00 | 364.00 | 364.00 | 1,908 |
| 11 Oct 2021 | 376.00 | 376.00 | 359.00 | 364.00 | 364.00 | 3,201 |
| 08 Oct 2021 | 372.00 | 379.00 | 372.00 | 374.00 | 374.00 | 2,769 |
| 07 Oct 2021 | 352.00 | 380.00 | 351.00 | 367.00 | 367.00 | 7,100 |
| 06 Oct 2021 | 355.00 | 359.00 | 352.00 | 354.00 | 354.00 | 3,305 |
| 05 Oct 2021 | 349.00 | 355.00 | 348.00 | 351.00 | 351.00 | 4,125 |
| 04 Oct 2021 | 365.00 | 365.00 | 348.00 | 349.00 | 349.00 | 5,468 |
| 01 Oct 2021 | 360.00 | 365.00 | 356.00 | 360.00 | 360.00 | 2,217 |
| 30 Sept 2021 | 355.00 | 371.00 | 354.00 | 365.00 | 365.00 | 6,229 |
| 29 Sept 2021 | 366.00 | 370.00 | 357.00 | 357.00 | 357.00 | 4,670 |
| 28 Sept 2021 | 379.00 | 380.00 | 367.00 | 369.00 | 369.00 | 11,994 |
| 27 Sept 2021 | 371.00 | 385.00 | 371.00 | 375.00 | 375.00 | 8,434 |
| 24 Sept 2021 | 361.00 | 369.00 | 361.00 | 362.00 | 362.00 | 2,121 |
| 23 Sept 2021 | 358.00 | 371.00 | 358.00 | 361.00 | 361.00 | 4,304 |
| 22 Sept 2021 | 354.00 | 361.00 | 354.00 | 360.00 | 360.00 | 1,746 |
| 21 Sept 2021 | 354.00 | 368.00 | 353.00 | 355.00 | 355.00 | 4,891 |
| 20 Sept 2021 | 379.00 | 379.00 | 355.00 | 355.00 | 355.00 | 3,757 |
| 17 Sept 2021 | 377.00 | 379.00 | 369.00 | 372.00 | 372.00 | 2,396 |
| 16 Sept 2021 | 383.00 | 383.00 | 376.00 | 376.00 | 376.00 | 1,724 |
| 15 Sept 2021 | 380.00 | 381.00 | 379.00 | 380.00 | 380.00 | 7,894 |
| 14 Sept 2021 | 365.00 | 380.00 | 365.00 | 380.00 | 380.00 | 5,130 |
| 13 Sept 2021 | 378.00 | 379.00 | 372.00 | 372.00 | 372.00 | 6,187 |
| 10 Sept 2021 | 383.00 | 383.00 | 378.00 | 378.00 | 378.00 | 2,131 |
| 09 Sept 2021 | 381.00 | 384.00 | 379.00 | 382.00 | 382.00 | 3,959 |
| 08 Sept 2021 | 385.00 | 385.00 | 378.00 | 378.00 | 378.00 | 5,095 |
| 07 Sept 2021 | 380.00 | 386.00 | 379.00 | 386.00 | 386.00 | 4,067 |
| 06 Sept 2021 | 377.00 | 383.00 | 373.00 | 380.00 | 380.00 | 5,211 |
| 03 Sept 2021 | 380.00 | 382.00 | 375.00 | 377.00 | 377.00 | 3,804 |
| 02 Sept 2021 | 372.00 | 379.00 | 372.00 | 378.00 | 378.00 | 1,970 |
| 01 Sept 2021 | 372.00 | 376.00 | 367.00 | 376.00 | 376.00 | 5,218 |
| 31 Aug 2021 | 372.00 | 378.00 | 367.00 | 368.00 | 368.00 | 7,784 |
| 30 Aug 2021 | 387.00 | 394.00 | 372.00 | 374.00 | 374.00 | 8,948 |
| 27 Aug 2021 | 391.00 | 391.00 | 383.00 | 387.00 | 387.00 | 4,844 |
| 26 Aug 2021 | 394.00 | 394.00 | 383.00 | 393.00 | 393.00 | 3,368 |
| 25 Aug 2021 | 391.00 | 394.00 | 386.00 | 394.00 | 394.00 | 4,155 |
| 24 Aug 2021 | 394.00 | 395.00 | 391.00 | 394.00 | 394.00 | 3,977 |
| 23 Aug 2021 | 387.00 | 394.00 | 382.00 | 394.00 | 394.00 | 4,213 |
| 20 Aug 2021 | 385.00 | 391.00 | 384.00 | 387.00 | 387.00 | 9,252 |
| 19 Aug 2021 | 392.00 | 392.00 | 382.00 | 388.00 | 388.00 | 6,276 |
| 18 Aug 2021 | 377.00 | 387.00 | 373.00 | 387.00 | 387.00 | 5,192 |
| 17 Aug 2021 | 372.00 | 382.00 | 360.00 | 377.00 | 377.00 | 19,617 |
| 16 Aug 2021 | 379.00 | 381.00 | 369.00 | 370.00 | 370.00 | 3,066 |
| 13 Aug 2021 | 382.00 | 387.00 | 380.00 | 384.00 | 384.00 | 3,134 |
| 12 Aug 2021 | 393.00 | 393.00 | 378.00 | 383.00 | 383.00 | 5,270 |
| 11 Aug 2021 | 391.00 | 393.00 | 389.00 | 393.00 | 393.00 | 735 |
| 10 Aug 2021 | 390.00 | 396.00 | 388.00 | 388.00 | 388.00 | 2,532 |
| 09 Aug 2021 | 383.00 | 390.00 | 383.00 | 387.00 | 387.00 | 1,783 |
| 06 Aug 2021 | 398.00 | 398.00 | 381.00 | 381.00 | 381.00 | 1,717 |
| 05 Aug 2021 | 390.00 | 393.00 | 388.00 | 388.00 | 388.00 | 2,046 |
| 04 Aug 2021 | 392.00 | 395.00 | 388.00 | 390.00 | 390.00 | 5,490 |
| 03 Aug 2021 | 390.00 | 392.00 | 386.00 | 392.00 | 392.00 | 3,691 |
| 02 Aug 2021 | 385.00 | 390.00 | 383.00 | 389.00 | 389.00 | 3,977 |
| 30 Jul 2021 | 389.00 | 390.00 | 383.00 | 385.00 | 385.00 | 4,117 |
| 29 Jul 2021 | 370.00 | 388.00 | 370.00 | 388.00 | 388.00 | 13,035 |
| 28 Jul 2021 | 369.00 | 373.00 | 369.00 | 370.00 | 370.00 | 1,466 |
| 27 Jul 2021 | 374.00 | 374.00 | 366.00 | 372.00 | 372.00 | 4,793 |
| 26 Jul 2021 | 370.00 | 370.00 | 363.00 | 370.00 | 370.00 | 2,224 |
| 23 Jul 2021 | 367.00 | 370.00 | 364.00 | 369.00 | 369.00 | 1,093 |
| 22 Jul 2021 | 360.00 | 367.00 | 360.00 | 366.00 | 366.00 | 11,221 |
| 21 Jul 2021 | 353.00 | 360.00 | 353.00 | 360.00 | 360.00 | 2,592 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
