Sparindex INDEX Dow Jones Sustainability World KL (CPH:SPIDJB)
Denmark · Delayed Price · Currency is DKK 203.50
-5.70 (-2.72%)
At close: Aug 1, 2025
CPH:SPIDJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 206.70 | 206.70 | 203.30 | 203.50 | 203.50 | -2.72% | 90,366 |
| Jul 31, 2025 | 211.50 | 212.50 | 209.20 | 209.20 | 209.20 | 0.24% | 11,317 |
| Jul 30, 2025 | 207.90 | 209.20 | 207.40 | 208.70 | 208.70 | 0.29% | 15,932 |
| Jul 29, 2025 | 207.20 | 208.40 | 207.10 | 208.10 | 208.10 | 1.02% | 19,033 |
| Jul 28, 2025 | 206.50 | 207.20 | 206.00 | 206.00 | 206.00 | 0.44% | 18,654 |
| Jul 25, 2025 | 204.90 | 205.40 | 204.40 | 205.10 | 205.10 | 0.05% | 6,950 |
| Jul 24, 2025 | 205.10 | 206.00 | 205.00 | 205.00 | 205.00 | 0.39% | 12,574 |
| Jul 23, 2025 | 204.20 | 205.30 | 204.20 | 204.20 | 204.20 | 0.59% | 8,745 |
| Jul 22, 2025 | 203.60 | 203.70 | 202.80 | 203.00 | 203.00 | -0.44% | 11,371 |
| Jul 21, 2025 | 204.30 | 204.90 | 203.90 | 203.90 | 203.90 | -0.15% | 14,725 |
| Jul 18, 2025 | 204.90 | 205.30 | 204.10 | 204.20 | 204.20 | -0.34% | 12,433 |
| Jul 17, 2025 | 204.50 | 205.00 | 204.30 | 204.90 | 204.90 | 0.54% | 19,881 |
| Jul 16, 2025 | 203.40 | 204.30 | 203.10 | 203.80 | 203.80 | 0.05% | 20,065 |
| Jul 15, 2025 | 203.80 | 204.60 | 203.60 | 203.70 | 203.70 | 0.69% | 16,048 |
| Jul 14, 2025 | 202.40 | 202.60 | 201.80 | 202.30 | 202.30 | -0.15% | 8,296 |
| Jul 11, 2025 | 203.70 | 203.70 | 202.10 | 202.60 | 202.60 | -0.64% | 19,701 |
| Jul 10, 2025 | 203.90 | 204.60 | 203.60 | 203.90 | 203.90 | - | 13,191 |
| Jul 9, 2025 | 203.00 | 204.20 | 202.80 | 203.90 | 203.90 | 0.39% | 9,381 |
| Jul 8, 2025 | 202.60 | 203.30 | 202.20 | 203.10 | 203.10 | 0.25% | 79,585 |
| Jul 7, 2025 | 202.40 | 203.30 | 201.90 | 202.60 | 202.60 | 0.35% | 15,561 |
| Jul 4, 2025 | 202.60 | 202.60 | 201.50 | 201.90 | 201.90 | -0.98% | 11,528 |
| Jul 3, 2025 | 202.70 | 204.00 | 202.00 | 203.90 | 203.90 | 0.99% | 13,948 |
| Jul 2, 2025 | 202.10 | 202.60 | 201.30 | 201.90 | 201.90 | 0.15% | 15,548 |
| Jul 1, 2025 | 202.00 | 202.00 | 200.70 | 201.60 | 201.60 | -0.15% | 21,378 |
| Jun 30, 2025 | 202.50 | 202.60 | 201.60 | 201.90 | 201.90 | -0.25% | 15,987 |
| Jun 27, 2025 | 201.60 | 202.50 | 201.60 | 202.40 | 202.40 | 0.85% | 11,933 |
| Jun 26, 2025 | 201.20 | 201.20 | 200.10 | 200.70 | 200.70 | -0.35% | 21,322 |
| Jun 25, 2025 | 202.00 | 202.50 | 201.40 | 201.40 | 201.40 | 0.15% | 29,268 |
| Jun 24, 2025 | 201.60 | 201.90 | 200.80 | 201.10 | 201.10 | 0.98% | 22,244 |
| Jun 23, 2025 | 199.75 | 200.00 | 199.00 | 199.15 | 199.15 | -0.47% | 9,397 |
| Jun 20, 2025 | 200.60 | 201.70 | 199.90 | 200.10 | 200.10 | 0.53% | 7,224 |
| Jun 19, 2025 | 199.75 | 200.00 | 198.80 | 199.05 | 199.05 | -0.87% | 12,104 |
| Jun 18, 2025 | 201.00 | 201.20 | 200.40 | 200.80 | 200.80 | -0.15% | 7,504 |
| Jun 17, 2025 | 200.80 | 201.10 | 200.10 | 201.10 | 201.10 | -0.25% | 11,385 |
| Jun 16, 2025 | 200.50 | 201.70 | 200.30 | 201.60 | 201.60 | 0.55% | 31,277 |
| Jun 13, 2025 | 200.30 | 201.30 | 199.80 | 200.50 | 200.50 | -0.69% | 48,296 |
| Jun 12, 2025 | 202.40 | 202.40 | 200.20 | 201.90 | 201.90 | -0.64% | 18,563 |
| Jun 11, 2025 | 203.50 | 204.00 | 202.80 | 203.20 | 203.20 | -0.15% | 16,400 |
| Jun 10, 2025 | 203.30 | 203.90 | 203.10 | 203.50 | 203.50 | 0.10% | 101,202 |
| Jun 6, 2025 | 202.00 | 203.40 | 201.40 | 203.30 | 203.30 | 1.14% | 16,507 |
| Jun 4, 2025 | 200.80 | 201.60 | 200.60 | 201.00 | 201.00 | 0.88% | 33,588 |
| Jun 3, 2025 | 198.60 | 199.65 | 198.05 | 199.25 | 199.25 | 0.33% | 24,777 |
| Jun 2, 2025 | 198.35 | 198.70 | 197.55 | 198.60 | 198.60 | -1.24% | 27,600 |
| May 28, 2025 | 201.00 | 201.80 | 200.90 | 201.10 | 201.10 | 0.10% | 13,507 |
| May 27, 2025 | 200.60 | 201.40 | 200.10 | 200.90 | 200.90 | 0.30% | 12,070 |
| May 26, 2025 | 199.75 | 200.50 | 199.70 | 200.30 | 200.30 | 0.88% | 40,171 |
| May 23, 2025 | 200.70 | 200.90 | 196.70 | 198.55 | 198.55 | -1.07% | 58,760 |
| May 22, 2025 | 200.90 | 201.10 | 199.30 | 200.70 | 200.70 | -0.40% | 42,812 |
| May 21, 2025 | 202.00 | 202.00 | 200.60 | 201.50 | 201.50 | -0.49% | 22,453 |
| May 20, 2025 | 202.00 | 203.20 | 202.00 | 202.50 | 202.50 | 0.25% | 13,653 |