UK markets open in 4 hours 4 minutes
NIKKEI 225
38,719.35 -227.58 (-0.58%) HANG SENG
19,318.89 +98.27 (+0.51%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,423.70 -2.20 (-0.09%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,083.88 -942.93 (-1.68%)
Strategic Investments A/S (STRINV.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:54PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 1.2000 | 1.2000 | 1.0800 | 1.1500 | 1.1500 | 281,065 |
| 17 May 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 38,220 |
| 16 May 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 4,941 |
| 15 May 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 46,906 |
| 14 May 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 15,014 |
| 13 May 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 1,343 |
| 08 May 2024 | 1.1900 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 7,548 |
| 07 May 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 231 |
| 06 May 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 8,189 |
| 03 May 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 1,324 |
| 02 May 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 5,804 |
| 01 May 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 416 |
| 30 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 79 |
| 29 Apr 2024 | 1.2000 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 85,693 |
| 29 Apr 2024 | 0.02 Dividend | |||||
| 26 Apr 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1200 | 376 |
| 25 Apr 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | 1.1495 | 209,594 |
| 24 Apr 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1200 | 25,441 |
| 23 Apr 2024 | 1.1200 | 1.1800 | 1.1200 | 1.1400 | 1.1200 | 139,934 |
| 22 Apr 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.0905 | 4,929 |
| 19 Apr 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1300 | 1.1102 | 111,009 |
| 18 Apr 2024 | 1.1300 | 1.1800 | 1.1200 | 1.1500 | 1.1298 | 108,260 |
| 17 Apr 2024 | 1.1500 | 1.1800 | 1.1100 | 1.1100 | 1.0905 | 50,767 |
| 16 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1298 | 255 |
| 15 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1495 | - |
| 12 Apr 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1700 | 1.1495 | 688 |
| 11 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1691 | 26,510 |
| 10 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1691 | 3,185 |
| 09 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1789 | 100 |
| 08 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1495 | - |
| 05 Apr 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1495 | 5,913 |
| 04 Apr 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.1888 | 2,865 |
| 03 Apr 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1700 | 1.1495 | 6,513 |
| 02 Apr 2024 | 1.2100 | 1.2200 | 1.1900 | 1.1900 | 1.1691 | 5,188 |
| 27 Mar 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1700 | 1.1495 | 150,441 |
| 26 Mar 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1700 | 1.1495 | 88,864 |
| 25 Mar 2024 | 1.2100 | 1.2100 | 1.1700 | 1.2000 | 1.1789 | 59,912 |
| 22 Mar 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2000 | 1.1789 | 205,150 |
| 21 Mar 2024 | 1.2300 | 1.2900 | 1.2000 | 1.2900 | 1.2674 | 143,498 |
| 20 Mar 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1691 | 3,247 |
| 19 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1396 | - |
| 18 Mar 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1600 | 1.1396 | 11,561 |
| 15 Mar 2024 | 1.2200 | 1.2200 | 1.1900 | 1.1900 | 1.1691 | 135,941 |
| 14 Mar 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2100 | 1.1888 | 48,137 |
| 13 Mar 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2200 | 1.1986 | 57,003 |
| 12 Mar 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.1986 | 55,955 |
| 11 Mar 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2200 | 1.1986 | 6,838 |
| 08 Mar 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | 1.1986 | 15,957 |
| 07 Mar 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2379 | 9,627 |
| 06 Mar 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2084 | 14,953 |
| 05 Mar 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2674 | 125,291 |
| 04 Mar 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2477 | 2,940 |
| 01 Mar 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2379 | 4,746 |
| 29 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2477 | 13,146 |
| 28 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2379 | - |
| 27 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2379 | 6,200 |
| 26 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2477 | 361 |
| 23 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2477 | 25 |
| 22 Feb 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2700 | 1.2477 | 26,514 |
| 21 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2379 | 100 |
| 20 Feb 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2379 | 1,496 |
| 19 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2772 | 500 |
| 16 Feb 2024 | 1.2800 | 1.3100 | 1.2700 | 1.2700 | 1.2477 | 14,052 |
| 15 Feb 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3100 | 1.2870 | 5,224 |
| 14 Feb 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2575 | 3,483 |
| 13 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2674 | - |
| 12 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2674 | 3,627 |
| 09 Feb 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2870 | 2,000 |
| 08 Feb 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2870 | 6,150 |
| 07 Feb 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2870 | 393 |
| 06 Feb 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2575 | 600 |
| 05 Feb 2024 | 1.3000 | 1.3100 | 1.2900 | 1.3100 | 1.2870 | 24,570 |
| 02 Feb 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.2772 | 20,011 |
| 01 Feb 2024 | 1.1100 | 1.3000 | 1.1100 | 1.3000 | 1.2772 | 104,246 |
| 31 Jan 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2575 | 777 |
| 30 Jan 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3200 | 1.2968 | 29,055 |
| 29 Jan 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2900 | 1.2674 | 57,850 |
| 26 Jan 2024 | 1.2300 | 1.3100 | 1.2300 | 1.2700 | 1.2477 | 51,073 |
| 25 Jan 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2182 | 22,100 |
| 24 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2281 | 20 |
| 23 Jan 2024 | 1.2800 | 1.3200 | 1.2500 | 1.2500 | 1.2281 | 7,638 |
| 22 Jan 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2674 | - |
| 19 Jan 2024 | 1.3100 | 1.3200 | 1.2900 | 1.2900 | 1.2674 | 4,010 |
| 18 Jan 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2870 | 1,000 |
| 17 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2968 | 2,000 |
| 16 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2968 | 9,500 |
| 15 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2968 | 1,000 |
| 12 Jan 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2674 | - |
| 11 Jan 2024 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | 1.2674 | 7,350 |
| 10 Jan 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.2772 | 5,528 |
| 09 Jan 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2674 | 511 |
| 08 Jan 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2575 | 1,520 |
| 05 Jan 2024 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | 1.2674 | 2,217 |
| 04 Jan 2024 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | 1.2674 | 2,304 |
| 03 Jan 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3100 | 1.2870 | 7,945 |
| 02 Jan 2024 | 1.3000 | 1.3300 | 1.2900 | 1.2900 | 1.2674 | 49,936 |
| 29 Dec 2023 | 1.3200 | 1.3200 | 1.2800 | 1.3000 | 1.2772 | 14,888 |
| 28 Dec 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2575 | 92,475 |
| 27 Dec 2023 | 1.2800 | 1.3200 | 1.2800 | 1.2800 | 1.2575 | 5,685 |
| 22 Dec 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2674 | - |
| *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.