Lån & Spar Invest - Globale Aktier Basis Akkumulerende (CPH:LSIGAA)
Denmark · Delayed Price · Currency is DKK 203.80
0.00 (0.00%)
At close: Dec 5, 2025
CPH:LSIGAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | - | 48 |
| Dec 4, 2025 | 202.80 | 203.80 | 202.80 | 203.80 | 203.80 | 0.94% | 296 |
| Dec 3, 2025 | 203.90 | 203.90 | 201.90 | 201.90 | 201.90 | -0.98% | 953 |
| Dec 2, 2025 | 203.50 | 203.90 | 203.00 | 203.90 | 203.90 | 0.10% | 1,913 |
| Dec 1, 2025 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | -0.15% | 331 |
| Nov 27, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.79% | 1,500 |
| Nov 26, 2025 | 202.80 | 202.80 | 202.40 | 202.40 | 202.40 | 0.60% | 502 |
| Nov 25, 2025 | 201.60 | 201.60 | 199.75 | 201.20 | 201.20 | -0.30% | 2,413 |
| Nov 24, 2025 | 200.90 | 202.20 | 200.90 | 201.80 | 201.80 | 1.23% | 323 |
| Nov 21, 2025 | 199.35 | 199.35 | 199.35 | 199.35 | 199.35 | -0.25% | 736 |
| Nov 18, 2025 | 201.60 | 201.60 | 199.85 | 199.85 | 199.85 | -1.89% | 1,072 |
| Nov 17, 2025 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | 0.44% | 15 |
| Nov 14, 2025 | 203.50 | 203.50 | 202.40 | 202.80 | 202.80 | -1.51% | 1,679 |
| Nov 13, 2025 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | 0.19% | 35 |
| Nov 12, 2025 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 1.78% | 562 |
| Nov 7, 2025 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | -2.27% | 49 |
| Nov 3, 2025 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | -0.19% | 303 |
| Oct 31, 2025 | 207.50 | 207.50 | 207.00 | 207.00 | 207.00 | - | 1,129 |
| Oct 29, 2025 | 208.00 | 208.00 | 207.00 | 207.00 | 207.00 | -0.38% | 516 |
| Oct 28, 2025 | 207.10 | 207.80 | 207.10 | 207.80 | 207.80 | 0.34% | 626 |
| Oct 27, 2025 | 206.30 | 207.10 | 206.30 | 207.10 | 207.10 | 1.12% | 3,021 |
| Oct 24, 2025 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | -0.39% | 394 |
| Oct 23, 2025 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | 1.48% | 11 |
| Oct 17, 2025 | 200.70 | 202.60 | 200.70 | 202.60 | 202.60 | -0.98% | 1,486 |
| Oct 16, 2025 | 204.10 | 204.60 | 204.10 | 204.60 | 204.60 | 0.24% | 107 |
| Oct 13, 2025 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | -0.68% | 4 |
| Oct 10, 2025 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - | 107 |
| Oct 8, 2025 | 205.30 | 205.50 | 205.30 | 205.50 | 205.50 | -0.05% | 7,300 |
| Oct 7, 2025 | 204.50 | 205.60 | 204.50 | 205.60 | 205.60 | 1.18% | 312 |
| Oct 3, 2025 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | 1.14% | 300 |
| Oct 1, 2025 | 199.75 | 200.90 | 199.75 | 200.90 | 200.90 | 0.58% | 103 |
| Sep 30, 2025 | 199.75 | 199.75 | 199.75 | 199.75 | 199.75 | 0.08% | 27 |
| Sep 24, 2025 | 199.45 | 199.60 | 199.45 | 199.60 | 199.60 | 1.84% | 2,806 |
| Sep 17, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -1.38% | 60 |
| Sep 15, 2025 | 198.75 | 198.75 | 198.75 | 198.75 | 198.75 | -0.03% | 48 |
| Sep 12, 2025 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | 0.53% | 251 |
| Sep 10, 2025 | 198.20 | 198.20 | 197.75 | 197.75 | 197.75 | 1.13% | 200 |
| Sep 8, 2025 | 195.55 | 195.55 | 195.55 | 195.55 | 195.55 | - | 145 |
| Sep 5, 2025 | 195.65 | 195.65 | 195.55 | 195.55 | 195.55 | -0.05% | 820 |
| Sep 4, 2025 | 195.65 | 195.65 | 195.65 | 195.65 | 195.65 | 0.69% | 20 |
| Sep 3, 2025 | 194.90 | 195.45 | 194.30 | 194.30 | 194.30 | -0.13% | 3,906 |
| Sep 1, 2025 | 194.55 | 194.55 | 194.55 | 194.55 | 194.55 | -0.31% | 380 |
| Aug 29, 2025 | 195.15 | 195.15 | 195.15 | 195.15 | 195.15 | -0.64% | 91 |
| Aug 28, 2025 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | 0.20% | 2,009 |
| Aug 22, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | 1,274 |
| Aug 21, 2025 | 195.00 | 196.00 | 195.00 | 196.00 | 196.00 | 0.18% | 1,365 |
| Aug 20, 2025 | 195.85 | 195.85 | 195.65 | 195.65 | 195.65 | -0.15% | 46 |
| Aug 18, 2025 | 196.00 | 196.00 | 195.95 | 195.95 | 195.95 | 0.05% | 106 |
| Aug 15, 2025 | 196.30 | 196.30 | 195.85 | 195.85 | 195.85 | -0.05% | 63 |
| Aug 14, 2025 | 195.95 | 195.95 | 195.95 | 195.95 | 195.95 | - | 40 |