UK markets closed

Sparinvest Value Emerging Markets KL (SPIVEMKLA.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
143.00+1.20 (+0.85%)
At close: 04:45PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024142.45143.00142.30143.00143.003,365
27 Jun 2024141.75141.80141.75141.80141.80925
26 Jun 2024143.00143.00142.25142.25142.25514
25 Jun 2024------
24 Jun 2024141.25142.35141.25142.35142.35258
21 Jun 2024142.20142.20142.20142.20142.20207
20 Jun 2024142.60142.65142.60142.65142.652,641
19 Jun 2024142.80142.80142.60142.60142.60217
18 Jun 2024140.35140.70140.35140.70140.70375
17 Jun 2024140.00140.00139.40139.40139.40708
14 Jun 2024141.30141.30139.50139.50139.50391
13 Jun 2024139.45140.35139.35140.35140.351,170
12 Jun 2024139.45140.30139.05139.05139.0550
11 Jun 2024138.80139.90138.80138.80138.8088
10 Jun 2024139.50140.65139.50139.70139.702,342
07 Jun 2024140.90140.90140.10140.10140.1031
06 Jun 2024139.90140.90139.75140.90140.90809
04 Jun 2024138.25138.25138.25138.25138.2516
03 Jun 2024139.20139.20138.25138.25138.25780
31 May 2024138.45138.45136.80136.80136.801,522
30 May 2024139.00140.05139.00139.05139.051,440
29 May 2024142.10142.10140.05140.05140.0576
28 May 2024142.80143.25142.80143.25143.25681
27 May 2024142.05142.05142.05142.05142.05428
24 May 2024------
23 May 2024144.00144.20143.05143.05143.051,814
22 May 2024143.35143.35143.35143.35143.35254
21 May 2024144.10144.10142.80142.95142.95328
17 May 2024145.20145.30144.65144.65144.6524
16 May 2024144.05145.20144.05145.20145.20401
15 May 2024142.50143.50142.50143.50143.50228
14 May 2024141.95141.95141.95141.95141.95658
13 May 2024142.25143.40142.25142.25142.252,864
08 May 2024139.30140.40139.20139.20139.20500
07 May 2024140.55140.55139.45139.50139.501,511
06 May 2024139.20139.50139.20139.45139.451,112
03 May 2024138.15138.15138.15138.15138.1525
02 May 2024138.55138.80137.75137.75137.75745
01 May 2024------
30 Apr 2024138.40138.40137.40137.40137.4041
29 Apr 2024------
26 Apr 2024------
25 Apr 2024134.90134.95134.90134.95134.95710
24 Apr 2024135.50135.50135.50135.50135.5051
23 Apr 2024133.85133.85133.85133.85133.852
22 Apr 2024133.10133.10133.10133.10133.101
19 Apr 2024131.65132.10131.65132.10132.1015,783
18 Apr 2024132.85132.85132.85132.85132.8540
17 Apr 2024132.75132.75132.75132.75132.758,498
16 Apr 2024132.80132.80129.90129.90129.901,534
15 Apr 2024135.10135.20135.10135.15135.154,401
12 Apr 2024136.20137.40135.00135.00135.001,096
11 Apr 2024136.35136.35136.35136.35136.352,650
10 Apr 2024------
09 Apr 2024135.75135.75135.75135.75135.75333
08 Apr 2024136.25136.25135.45135.45135.45472
05 Apr 2024134.85135.25134.85135.25135.251,888
04 Apr 2024136.15136.15136.15136.15136.1514
03 Apr 2024136.20136.20134.80134.80134.8037
02 Apr 2024136.35136.35135.60135.60135.60399
27 Mar 2024136.05136.05134.85134.85134.85177
26 Mar 2024134.95135.00134.95135.00135.001,293
25 Mar 2024134.95134.95134.95134.95134.95208
22 Mar 2024137.25137.25135.85135.85135.855
21 Mar 2024137.00137.00136.65136.65136.65454
20 Mar 2024134.60135.05134.60135.05135.051,056
19 Mar 2024133.70133.70133.70133.70133.70182
18 Mar 2024134.50135.00134.50135.00135.0016
15 Mar 2024134.85134.85134.50134.50134.5051
14 Mar 2024135.30135.30134.85134.85134.851,028
13 Mar 2024135.25136.35135.25135.25135.25192
12 Mar 2024135.00136.60134.90136.60136.602,467
11 Mar 2024133.60133.60133.20133.20133.201,800
08 Mar 2024134.75134.75133.60133.60133.60438
07 Mar 2024133.10133.45133.10133.45133.451,345
06 Mar 2024133.35133.75133.35133.75133.75794
05 Mar 2024133.25133.25132.75132.80132.802,070
04 Mar 2024133.65134.30133.35133.35133.353,333
01 Mar 2024133.85133.85132.95132.95132.9568
29 Feb 2024133.30133.30133.30133.30133.3020
28 Feb 2024132.95133.05132.95133.05133.0583
27 Feb 2024133.35133.35133.35133.35133.3596
26 Feb 2024133.60133.60133.60133.60133.60198
23 Feb 2024135.40135.40134.95134.95134.9583
22 Feb 2024134.30134.30134.30134.30134.303
21 Feb 2024132.70134.05132.70134.05134.051,577
20 Feb 2024132.20132.20132.00132.10132.10414
19 Feb 2024132.40133.50132.40132.75132.751,460
16 Feb 2024132.30132.30132.30132.30132.30420
15 Feb 2024131.00131.00131.00131.00131.00110
14 Feb 2024------
13 Feb 2024130.45130.45130.30130.30130.30355
12 Feb 2024130.25130.25130.25130.25130.2567
09 Feb 2024130.80130.80129.85129.85129.8540
08 Feb 2024131.65131.65130.65130.80130.801,038
07 Feb 2024131.10131.10131.10131.10131.1036
06 Feb 2024131.15131.60130.40130.85130.8550
05 Feb 2024129.05129.05128.40128.40128.40582
02 Feb 2024127.95128.00127.90127.95127.957,115
01 Feb 2024127.40127.95127.40127.70127.70326
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...