Sparindex INDEX Dow Jones Sustainability World KL (CPH:SPIDJB)
Denmark · Delayed Price · Currency is DKK 206.40
+3.30 (1.62%)
At close: Apr 1, 2026
CPH:SPIDJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 213.70 | 215.00 | 212.80 | 213.20 | 213.20 | -0.23% | 37,614 |
| Mar 4, 2026 | 211.90 | 214.20 | 211.60 | 213.70 | 213.70 | 1.42% | 64,237 |
| Mar 3, 2026 | 213.50 | 213.50 | 210.50 | 210.70 | 210.70 | -2.95% | 75,427 |
| Mar 2, 2026 | 215.60 | 217.30 | 215.40 | 217.10 | 217.10 | -0.28% | 61,201 |
| Feb 27, 2026 | 218.30 | 219.10 | 216.90 | 217.70 | 217.70 | 0.23% | 15,572 |
| Feb 26, 2026 | 217.70 | 218.40 | 217.20 | 217.20 | 217.20 | - | 37,810 |
| Feb 25, 2026 | 216.30 | 217.60 | 216.30 | 217.20 | 217.20 | 0.79% | 11,471 |
| Feb 24, 2026 | 214.00 | 215.80 | 213.70 | 215.50 | 215.50 | 1.03% | 56,827 |
| Feb 23, 2026 | 213.70 | 214.50 | 213.30 | 213.30 | 213.30 | -0.47% | 33,199 |
| Feb 20, 2026 | 214.00 | 214.30 | 213.10 | 214.30 | 214.30 | 0.33% | 34,746 |
| Feb 19, 2026 | 214.60 | 215.00 | 213.60 | 213.60 | 213.60 | -0.23% | 33,595 |
| Feb 18, 2026 | 213.20 | 214.30 | 213.10 | 214.10 | 214.10 | 1.28% | 52,361 |
| Feb 17, 2026 | 212.20 | 212.80 | 211.10 | 211.40 | 211.40 | -0.38% | 55,883 |
| Feb 16, 2026 | 212.90 | 213.40 | 212.00 | 212.20 | 212.20 | -0.19% | 19,698 |
| Feb 13, 2026 | 211.80 | 212.70 | 211.00 | 212.60 | 212.60 | -0.37% | 28,170 |
| Feb 12, 2026 | 214.90 | 215.20 | 213.40 | 213.40 | 213.40 | - | 31,456 |
| Feb 11, 2026 | 213.40 | 214.80 | 212.90 | 213.40 | 213.40 | 0.14% | 37,236 |
| Feb 10, 2026 | 212.10 | 213.50 | 211.90 | 213.10 | 213.10 | 0.95% | 59,935 |
| Feb 9, 2026 | 210.60 | 211.10 | 209.10 | 211.10 | 211.10 | 0.81% | 114,811 |
| Feb 6, 2026 | 207.40 | 209.70 | 207.10 | 209.40 | 209.40 | 0.82% | 33,726 |
| Feb 5, 2026 | 209.90 | 210.00 | 207.30 | 207.70 | 207.70 | -5.76% | 40,479 |
| Feb 4, 2026 | 220.70 | 221.00 | 219.70 | 220.40 | 209.80 | -0.14% | 22,330 |
| Feb 3, 2026 | 223.20 | 223.40 | 220.40 | 220.70 | 210.09 | -0.90% | 52,773 |
| Feb 2, 2026 | 219.50 | 223.10 | 219.20 | 222.70 | 211.99 | 0.86% | 72,685 |
| Jan 30, 2026 | 219.20 | 221.10 | 219.20 | 220.80 | 210.18 | 0.78% | 35,088 |
| Jan 29, 2026 | 224.30 | 224.40 | 219.10 | 219.10 | 208.56 | -2.32% | 18,851 |
| Jan 28, 2026 | 225.00 | 225.40 | 224.20 | 224.30 | 213.51 | - | 10,066 |
| Jan 27, 2026 | 224.70 | 225.00 | 223.70 | 224.30 | 213.51 | 0.27% | 31,240 |
| Jan 26, 2026 | 223.20 | 223.80 | 222.00 | 223.70 | 212.94 | -0.13% | 29,260 |
| Jan 23, 2026 | 223.00 | 224.00 | 222.40 | 224.00 | 213.23 | 0.36% | 18,096 |
| Jan 22, 2026 | 223.30 | 223.90 | 222.70 | 223.20 | 212.47 | 0.31% | 39,812 |