Sparindex INDEX Dow Jones Sustainability World KL (CPH:SPIDJB)
Denmark · Delayed Price · Currency is DKK 225.60
+1.70 (0.76%)
At close: May 22, 2026
CPH:SPIDJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 225.10 | 226.30 | 224.40 | 225.60 | 225.60 | 0.76% | 40,265 |
| May 21, 2026 | 223.30 | 224.00 | 222.50 | 223.90 | 223.90 | 0.45% | 32,976 |
| May 20, 2026 | 221.60 | 223.10 | 221.40 | 222.90 | 222.90 | 0.68% | 47,840 |
| May 19, 2026 | 222.10 | 222.30 | 221.40 | 221.40 | 221.40 | -0.63% | 39,670 |
| May 18, 2026 | 220.60 | 223.00 | 220.60 | 222.80 | 222.80 | 1.18% | 35,434 |
| May 13, 2026 | 220.30 | 220.90 | 219.20 | 220.20 | 220.20 | 0.92% | 85,409 |
| May 12, 2026 | 218.90 | 218.90 | 218.00 | 218.20 | 218.20 | -0.82% | 87,067 |
| May 11, 2026 | 219.80 | 220.30 | 219.20 | 220.00 | 220.00 | -0.27% | 30,629 |
| May 8, 2026 | 220.70 | 221.10 | 220.00 | 220.60 | 220.60 | -0.54% | 82,922 |
| May 7, 2026 | 222.00 | 222.40 | 221.20 | 221.80 | 221.80 | 0.09% | 45,187 |
| May 6, 2026 | 220.60 | 223.20 | 220.60 | 221.60 | 221.60 | 1.23% | 31,001 |
| May 5, 2026 | 219.00 | 219.50 | 218.50 | 218.90 | 218.90 | -0.14% | 18,438 |
| May 4, 2026 | 219.30 | 219.70 | 217.60 | 219.20 | 219.20 | 0.83% | 21,829 |
| Apr 30, 2026 | 216.60 | 218.60 | 216.50 | 217.40 | 217.40 | 0.37% | 49,996 |
| Apr 29, 2026 | 217.80 | 218.10 | 216.60 | 216.60 | 216.60 | -0.41% | 44,385 |
| Apr 28, 2026 | 218.10 | 218.50 | 216.50 | 217.50 | 217.50 | -0.23% | 45,755 |
| Apr 27, 2026 | 218.00 | 218.90 | 217.70 | 218.00 | 218.00 | 0.28% | 14,283 |
| Apr 24, 2026 | 217.30 | 218.60 | 216.80 | 217.40 | 217.40 | 0.65% | 26,505 |
| Apr 23, 2026 | 216.90 | 217.20 | 216.00 | 216.00 | 216.00 | -0.78% | 19,546 |
| Apr 22, 2026 | 217.30 | 217.70 | 216.60 | 217.70 | 217.70 | 0.23% | 26,750 |
| Apr 21, 2026 | 216.80 | 217.70 | 216.40 | 217.20 | 217.20 | 0.32% | 50,138 |
| Apr 20, 2026 | 215.90 | 216.90 | 215.50 | 216.50 | 216.50 | -0.60% | 16,059 |
| Apr 17, 2026 | 214.60 | 218.00 | 214.60 | 217.80 | 217.80 | 1.54% | 21,927 |
| Apr 16, 2026 | 214.50 | 214.90 | 214.30 | 214.50 | 214.50 | 0.47% | 16,329 |
| Apr 15, 2026 | 212.60 | 213.60 | 212.30 | 213.50 | 213.50 | 0.42% | 22,785 |
| Apr 14, 2026 | 211.20 | 212.60 | 211.10 | 212.60 | 212.60 | 1.48% | 31,313 |
| Apr 13, 2026 | 208.40 | 209.80 | 208.00 | 209.50 | 209.50 | -0.57% | 33,044 |
| Apr 10, 2026 | 210.50 | 211.20 | 210.10 | 210.70 | 210.70 | 0.77% | 37,043 |
| Apr 9, 2026 | 210.90 | 210.90 | 209.00 | 209.10 | 209.10 | -1.23% | 10,026 |
| Apr 8, 2026 | 211.80 | 213.10 | 211.60 | 211.70 | 211.70 | 3.17% | 103,943 |
| Apr 7, 2026 | 206.60 | 206.60 | 204.60 | 205.20 | 205.20 | -0.58% | 19,994 |
| Apr 1, 2026 | 207.00 | 207.40 | 205.80 | 206.40 | 206.40 | 1.62% | 49,326 |
| Mar 31, 2026 | 202.40 | 203.60 | 202.10 | 203.10 | 203.10 | 0.20% | 11,803 |
| Mar 30, 2026 | 201.60 | 202.90 | 201.20 | 202.70 | 202.70 | 0.50% | 20,037 |
| Mar 27, 2026 | 203.70 | 203.70 | 200.70 | 201.70 | 201.70 | -1.22% | 26,835 |
| Mar 26, 2026 | 203.10 | 205.10 | 202.80 | 204.20 | 204.20 | -0.44% | 31,696 |
| Mar 25, 2026 | 205.60 | 205.70 | 204.60 | 205.10 | 205.10 | 0.64% | 22,281 |
| Mar 24, 2026 | 204.30 | 204.30 | 202.00 | 203.80 | 203.80 | -0.88% | 20,057 |
| Mar 23, 2026 | 200.80 | 206.60 | 200.40 | 205.60 | 205.60 | 0.98% | 56,966 |
| Mar 20, 2026 | 206.00 | 206.40 | 203.40 | 203.60 | 203.60 | -1.21% | 32,629 |
| Mar 19, 2026 | 207.20 | 207.60 | 205.40 | 206.10 | 206.10 | -1.86% | 32,558 |
| Mar 18, 2026 | 213.20 | 213.60 | 209.70 | 210.00 | 210.00 | -1.08% | 21,321 |
| Mar 17, 2026 | 210.80 | 212.80 | 210.40 | 212.30 | 212.30 | 0.33% | 25,006 |
| Mar 16, 2026 | 210.30 | 211.90 | 209.90 | 211.60 | 211.60 | 0.62% | 14,272 |
| Mar 13, 2026 | 210.20 | 212.80 | 210.00 | 210.30 | 210.30 | -0.10% | 27,080 |
| Mar 12, 2026 | 212.10 | 212.40 | 209.80 | 210.50 | 210.50 | -0.85% | 28,238 |
| Mar 11, 2026 | 212.70 | 213.40 | 212.00 | 212.30 | 212.30 | -0.33% | 16,722 |
| Mar 10, 2026 | 212.80 | 213.70 | 211.70 | 213.00 | 213.00 | 1.57% | 37,814 |
| Mar 9, 2026 | 208.40 | 209.80 | 207.70 | 209.70 | 209.70 | -0.57% | 114,118 |
| Mar 6, 2026 | 213.80 | 213.90 | 209.60 | 210.90 | 210.90 | -1.08% | 43,979 |