Sparindex INDEX Emerging Markets KL (CPH:SPIEMIKL)
Denmark · Delayed Price · Currency is DKK 173.65
+0.35 (0.20%)
Mar 13, 2026, 4:47 PM CET
CPH:SPIEMIKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 172.75 | 175.05 | 171.80 | 173.65 | 173.65 | 0.20% | 23,596 |
| Mar 12, 2026 | 175.90 | 176.00 | 172.35 | 173.30 | 173.30 | -1.53% | 20,998 |
| Mar 11, 2026 | 176.60 | 176.85 | 175.25 | 176.00 | 176.00 | -0.34% | 35,334 |
| Mar 10, 2026 | 175.00 | 176.65 | 173.90 | 176.60 | 176.60 | 3.24% | 20,500 |
| Mar 9, 2026 | 169.85 | 171.05 | 168.65 | 171.05 | 171.05 | -0.67% | 105,770 |
| Mar 6, 2026 | 175.00 | 175.70 | 170.70 | 172.20 | 172.20 | -1.43% | 45,333 |
| Mar 5, 2026 | 175.55 | 176.90 | 174.15 | 174.70 | 174.70 | 0.32% | 42,113 |
| Mar 4, 2026 | 172.15 | 174.45 | 171.15 | 174.15 | 174.15 | 0.78% | 43,397 |
| Mar 3, 2026 | 177.40 | 177.40 | 172.15 | 172.80 | 172.80 | -5.73% | 50,059 |
| Mar 2, 2026 | 182.70 | 183.60 | 181.70 | 183.30 | 183.30 | -1.03% | 51,720 |
| Feb 27, 2026 | 186.00 | 186.45 | 184.10 | 185.20 | 185.20 | 0.08% | 39,970 |
| Feb 26, 2026 | 186.35 | 187.35 | 185.05 | 185.05 | 185.05 | -0.70% | 50,051 |
| Feb 25, 2026 | 184.80 | 187.05 | 184.80 | 186.35 | 186.35 | 1.00% | 50,241 |
| Feb 24, 2026 | 182.50 | 184.50 | 182.20 | 184.50 | 184.50 | 1.26% | 58,755 |
| Feb 23, 2026 | 181.95 | 182.75 | 181.00 | 182.20 | 182.20 | 0.50% | 56,606 |
| Feb 20, 2026 | 180.45 | 181.30 | 179.65 | 181.30 | 181.30 | 0.75% | 64,944 |
| Feb 19, 2026 | 180.65 | 182.00 | 179.65 | 179.95 | 179.95 | -0.14% | 52,399 |
| Feb 18, 2026 | 179.00 | 180.30 | 178.40 | 180.20 | 180.20 | 1.12% | 46,113 |
| Feb 17, 2026 | 178.55 | 178.80 | 178.00 | 178.20 | 178.20 | -0.08% | 64,878 |
| Feb 16, 2026 | 178.95 | 179.10 | 178.35 | 178.35 | 178.35 | - | 53,486 |
| Feb 13, 2026 | 178.25 | 178.50 | 177.20 | 178.35 | 178.35 | -0.36% | 50,341 |
| Feb 12, 2026 | 179.00 | 180.55 | 178.95 | 179.00 | 179.00 | 0.25% | 74,383 |
| Feb 11, 2026 | 178.00 | 179.55 | 177.80 | 178.55 | 178.55 | 0.82% | 41,242 |
| Feb 10, 2026 | 176.25 | 177.25 | 176.25 | 177.10 | 177.10 | 0.48% | 68,920 |
| Feb 9, 2026 | 175.85 | 176.30 | 174.05 | 176.25 | 176.25 | 0.66% | 128,601 |
| Feb 6, 2026 | 172.70 | 175.10 | 172.50 | 175.10 | 175.10 | 1.39% | 48,388 |
| Feb 5, 2026 | 172.75 | 173.90 | 171.85 | 172.70 | 172.70 | -2.98% | 57,608 |
| Feb 4, 2026 | 178.15 | 178.85 | 178.00 | 178.00 | 175.70 | -0.08% | 30,923 |
| Feb 3, 2026 | 177.50 | 178.70 | 177.50 | 178.15 | 175.85 | 1.22% | 35,154 |
| Feb 2, 2026 | 173.35 | 176.05 | 172.40 | 176.00 | 173.73 | -0.87% | 34,527 |
| Jan 30, 2026 | 176.95 | 177.85 | 176.70 | 177.55 | 175.26 | 0.31% | 34,624 |
| Jan 29, 2026 | 178.00 | 179.25 | 177.00 | 177.00 | 174.71 | -0.56% | 42,240 |
| Jan 28, 2026 | 177.70 | 178.80 | 177.70 | 178.00 | 175.70 | 0.74% | 24,227 |
| Jan 27, 2026 | 175.90 | 177.10 | 175.90 | 176.70 | 174.42 | 0.86% | 30,331 |
| Jan 26, 2026 | 175.20 | 175.50 | 173.75 | 175.20 | 172.94 | -0.20% | 31,509 |
| Jan 23, 2026 | 175.70 | 175.70 | 175.00 | 175.55 | 173.28 | -0.11% | 25,062 |
| Jan 22, 2026 | 175.05 | 176.15 | 174.60 | 175.75 | 173.48 | 0.40% | 28,673 |
| Jan 21, 2026 | 173.90 | 175.05 | 173.00 | 175.05 | 172.79 | 1.18% | 20,244 |
| Jan 20, 2026 | 173.20 | 173.20 | 171.65 | 173.00 | 170.76 | -1.34% | 10,573 |
| Jan 19, 2026 | 175.70 | 175.90 | 174.75 | 175.35 | 173.08 | 0.20% | 49,102 |
| Jan 16, 2026 | 175.90 | 176.20 | 175.00 | 175.00 | 172.74 | -0.51% | 25,175 |
| Jan 15, 2026 | 174.25 | 175.95 | 174.15 | 175.90 | 173.63 | 1.00% | 14,459 |
| Jan 14, 2026 | 174.40 | 174.55 | 172.95 | 174.15 | 171.90 | 0.09% | 25,324 |
| Jan 13, 2026 | 173.80 | 175.40 | 173.25 | 174.00 | 171.75 | -0.23% | 21,232 |
| Jan 12, 2026 | 173.00 | 174.40 | 172.25 | 174.40 | 172.15 | 0.84% | 25,887 |
| Jan 9, 2026 | 171.60 | 173.20 | 171.45 | 172.95 | 170.72 | 0.76% | 33,309 |
| Jan 8, 2026 | 171.65 | 171.90 | 170.95 | 171.65 | 169.43 | 0.09% | 53,600 |
| Jan 7, 2026 | 172.35 | 172.65 | 171.50 | 171.50 | 169.28 | -0.61% | 17,597 |
| Jan 6, 2026 | 170.50 | 172.70 | 170.50 | 172.55 | 170.32 | 1.35% | 19,640 |
| Jan 5, 2026 | 169.45 | 170.55 | 169.35 | 170.25 | 168.05 | 1.58% | 42,170 |