Sparindex INDEX Globale Aktier Min. Risiko KL (CPH:SPIGLAMRIKL)
Denmark · Delayed Price · Currency is DKK 131.10
+1.05 (0.81%)
Aug 4, 2025, 9:58 AM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 131.35 | 131.45 | 129.80 | 130.05 | 130.05 | -2.14% | 76,090 |
| Jul 31, 2025 | 133.75 | 134.05 | 132.60 | 132.90 | 132.90 | -0.23% | 26,054 |
| Jul 30, 2025 | 132.50 | 133.20 | 132.30 | 133.20 | 133.20 | 0.53% | 5,129 |
| Jul 29, 2025 | 132.00 | 132.50 | 131.80 | 132.50 | 132.50 | 0.91% | 17,208 |
| Jul 28, 2025 | 131.65 | 132.00 | 131.10 | 131.30 | 131.30 | 0.46% | 15,125 |
| Jul 25, 2025 | 131.00 | 131.25 | 130.70 | 130.70 | 130.70 | -0.19% | 11,377 |
| Jul 24, 2025 | 131.00 | 131.10 | 130.80 | 130.95 | 130.95 | 0.08% | 24,279 |
| Jul 23, 2025 | 131.00 | 131.55 | 130.85 | 130.85 | 130.85 | 0.23% | 16,902 |
| Jul 22, 2025 | 129.70 | 130.90 | 129.55 | 130.55 | 130.55 | 0.42% | 5,624 |
| Jul 21, 2025 | 130.40 | 130.60 | 130.00 | 130.00 | 130.00 | -0.31% | 11,227 |
| Jul 18, 2025 | 130.40 | 130.70 | 130.00 | 130.40 | 130.40 | - | 14,653 |
| Jul 17, 2025 | 130.30 | 130.75 | 130.30 | 130.40 | 130.40 | 0.23% | 30,680 |
| Jul 16, 2025 | 129.25 | 130.10 | 128.95 | 130.10 | 130.10 | 0.12% | 22,822 |
| Jul 15, 2025 | 130.05 | 130.65 | 129.80 | 129.95 | 129.95 | 0.39% | 14,094 |
| Jul 14, 2025 | 129.35 | 129.70 | 129.00 | 129.45 | 129.45 | -0.04% | 31,492 |
| Jul 11, 2025 | 129.95 | 129.95 | 129.40 | 129.50 | 129.50 | -0.80% | 22,530 |
| Jul 10, 2025 | 129.85 | 130.55 | 129.60 | 130.55 | 130.55 | 0.42% | 15,315 |
| Jul 9, 2025 | 129.90 | 130.30 | 129.55 | 130.00 | 130.00 | -0.08% | 23,586 |
| Jul 8, 2025 | 130.10 | 130.40 | 129.80 | 130.10 | 130.10 | -0.34% | 23,566 |
| Jul 7, 2025 | 129.95 | 130.65 | 129.95 | 130.55 | 130.55 | 0.50% | 13,232 |
| Jul 4, 2025 | 130.20 | 130.20 | 129.65 | 129.90 | 129.90 | -0.31% | 7,243 |
| Jul 3, 2025 | 130.05 | 130.60 | 129.55 | 130.30 | 130.30 | 0.12% | 20,817 |
| Jul 2, 2025 | 130.45 | 130.80 | 130.00 | 130.15 | 130.15 | 0.08% | 23,328 |
| Jul 1, 2025 | 129.40 | 130.05 | 129.10 | 130.05 | 130.05 | 0.54% | 34,980 |
| Jun 30, 2025 | 129.65 | 130.15 | 129.35 | 129.35 | 129.35 | -0.12% | 37,205 |
| Jun 27, 2025 | 129.10 | 129.50 | 129.10 | 129.50 | 129.50 | 0.50% | 20,569 |
| Jun 26, 2025 | 129.10 | 129.25 | 128.70 | 128.85 | 128.85 | -0.69% | 22,719 |
| Jun 25, 2025 | 130.55 | 130.95 | 129.75 | 129.75 | 129.75 | -0.57% | 20,820 |
| Jun 24, 2025 | 131.05 | 131.25 | 130.15 | 130.50 | 130.50 | 0.38% | 41,505 |
| Jun 23, 2025 | 129.55 | 130.45 | 129.55 | 130.00 | 130.00 | 0.04% | 23,786 |
| Jun 20, 2025 | 130.40 | 131.05 | 129.90 | 129.95 | 129.95 | 0.31% | 42,860 |
| Jun 19, 2025 | 130.15 | 130.15 | 129.45 | 129.55 | 129.55 | -0.77% | 25,777 |
| Jun 18, 2025 | 130.70 | 130.95 | 130.45 | 130.55 | 130.55 | -0.08% | 22,344 |
| Jun 17, 2025 | 130.35 | 130.80 | 130.00 | 130.65 | 130.65 | -0.34% | 12,111 |
| Jun 16, 2025 | 131.25 | 131.35 | 130.90 | 131.10 | 131.10 | -0.23% | 25,800 |
| Jun 13, 2025 | 130.80 | 131.70 | 130.45 | 131.40 | 131.40 | -0.23% | 37,739 |
| Jun 12, 2025 | 131.85 | 131.85 | 130.45 | 131.70 | 131.70 | -0.64% | 32,398 |
| Jun 11, 2025 | 133.05 | 133.05 | 132.20 | 132.55 | 132.55 | -0.23% | 6,982 |
| Jun 10, 2025 | 133.05 | 133.05 | 132.55 | 132.85 | 132.85 | -0.60% | 43,603 |
| Jun 6, 2025 | 133.00 | 133.75 | 132.85 | 133.65 | 133.65 | 0.49% | 29,841 |
| Jun 4, 2025 | 133.00 | 133.60 | 132.80 | 133.00 | 133.00 | 0.11% | 27,406 |
| Jun 3, 2025 | 132.80 | 133.35 | 132.35 | 132.85 | 132.85 | 0.23% | 33,177 |
| Jun 2, 2025 | 132.40 | 132.60 | 131.90 | 132.55 | 132.55 | -0.34% | 26,600 |
| May 28, 2025 | 133.40 | 133.40 | 132.80 | 133.00 | 133.00 | -0.11% | 13,138 |
| May 27, 2025 | 133.20 | 133.70 | 132.30 | 133.15 | 133.15 | 0.26% | 30,670 |
| May 26, 2025 | 132.45 | 132.90 | 132.45 | 132.80 | 132.80 | 1.18% | 33,266 |
| May 23, 2025 | 132.25 | 132.25 | 130.25 | 131.25 | 131.25 | -0.76% | 87,391 |
| May 22, 2025 | 132.65 | 132.95 | 132.00 | 132.25 | 132.25 | -0.56% | 29,315 |
| May 21, 2025 | 133.15 | 133.20 | 132.15 | 133.00 | 133.00 | -0.97% | 16,892 |
| May 20, 2025 | 133.55 | 134.50 | 133.55 | 134.30 | 134.30 | 0.60% | 30,092 |