UK markets closed

Sparinvest INDEX Høj Risiko KL (SPVIHRKL.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
117.30-0.35 (-0.30%)
At close: 04:07PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024117.25117.65117.25117.30117.304,261
01 May 2024------
30 Apr 2024117.70118.00117.65117.65117.658,409
29 Apr 2024117.85118.00117.60117.65117.653,402
26 Apr 2024117.10117.60117.05117.40117.402,405
25 Apr 2024116.20116.45116.05116.05116.05317
24 Apr 2024117.25117.55117.25117.25117.251,847
23 Apr 2024116.70117.15116.70117.15117.151,413
22 Apr 2024116.30116.30116.10116.10116.103,328
19 Apr 2024115.90115.95115.65115.95115.95912
18 Apr 2024116.35116.80116.35116.80116.803,222
17 Apr 2024116.90117.30116.60116.60116.601,114
16 Apr 2024117.40117.40116.90116.90116.902,454
15 Apr 2024118.80118.90118.55118.75118.753,067
12 Apr 2024119.50119.50119.05119.05119.051,019
11 Apr 2024118.75118.75118.40118.40118.402,300
10 Apr 2024118.85118.90118.45118.45118.45621
09 Apr 2024118.80118.80118.45118.65118.652,391
08 Apr 2024118.30118.65118.30118.50118.502,057
05 Apr 2024118.25118.25117.90117.95117.955,235
04 Apr 2024118.95119.05118.60119.05119.05267
03 Apr 2024119.00119.05118.60119.05119.054,585
02 Apr 2024120.00120.25119.00119.00119.009,691
27 Mar 2024119.40119.50119.10119.50119.504,995
26 Mar 2024119.30119.40119.05119.35119.352,355
25 Mar 2024119.45119.45118.90118.90118.90155
22 Mar 2024119.85119.85119.30119.30119.301,622
21 Mar 2024119.00119.10118.85119.10119.102,136
20 Mar 2024117.90118.15117.90118.15118.151,018
19 Mar 2024117.95117.95117.95117.95117.95197
18 Mar 2024117.45118.00117.45118.00118.006,676
15 Mar 2024117.95118.20117.35117.35117.351,671
14 Mar 2024118.10118.10117.95117.95117.956,809
13 Mar 2024118.45118.45117.95117.95117.9524
12 Mar 2024118.05118.20117.65118.20118.204,457
11 Mar 2024117.45117.65117.10117.30117.3051,360
08 Mar 2024117.90118.25117.90118.25118.2555
07 Mar 2024116.95117.80116.95117.70117.7018,111
06 Mar 2024116.95117.50116.95117.50117.501,473
05 Mar 2024117.40117.40117.05117.30117.3013,623
04 Mar 2024117.55117.55117.15117.45117.453,948
01 Mar 2024117.00117.00116.70116.90116.90117
29 Feb 2024116.00116.45116.00116.40116.406,306
28 Feb 2024116.50116.50116.10116.10116.101,136
27 Feb 2024116.55116.55116.55116.55116.5530
26 Feb 2024116.50116.80116.40116.45116.456,761
23 Feb 2024116.55116.55116.40116.55116.551,436
22 Feb 2024115.85116.55115.85116.55116.556,008
21 Feb 2024115.25115.35115.00115.25115.255,155
20 Feb 2024115.80115.80115.25115.25115.25399
19 Feb 2024115.90115.90115.85115.90115.90355
16 Feb 2024116.15116.40115.85115.85115.852,217
15 Feb 2024116.15116.20115.60115.70115.705,390
14 Feb 2024115.25115.50114.90115.25115.2511,309
13 Feb 2024115.60115.60114.85114.85114.8510,192
12 Feb 2024115.35115.70115.35115.70115.70532
09 Feb 2024114.90115.35114.90115.00115.002,123
08 Feb 2024115.20115.30114.95115.20115.203,833
07 Feb 2024114.95115.40114.75115.30115.304,498
06 Feb 2024114.95115.15114.80114.95114.95937
05 Feb 2024114.45114.95114.45114.50114.502,129
02 Feb 2024114.35114.35114.35114.35114.3581
02 Feb 20243.7 Dividend
01 Feb 2024117.85117.85117.35117.70114.00279
31 Jan 2024117.70117.70117.25117.25113.56161
30 Jan 2024117.80117.80117.45117.45113.76850
29 Jan 2024117.20117.80117.20117.80114.10929
26 Jan 2024117.10117.10117.05117.05113.37682
25 Jan 2024116.55117.10116.55116.80113.133,832
24 Jan 2024116.60117.00116.60116.60112.931,944
23 Jan 2024116.30116.30116.30116.30112.64312
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.