Sparinvest - Index Sektor Industri Kl (CPH:SPVBEUKL)
Denmark · Delayed Price · Currency is DKK 134.65
+0.40 (0.30%)
Apr 16, 2026, 4:53 PM CET
CPH:SPVBEUKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 134.50 | 135.30 | 134.50 | 134.65 | 134.65 | 0.30% | 2,293 |
| Apr 15, 2026 | 135.00 | 135.15 | 134.25 | 134.25 | 134.25 | 0.04% | 3,532 |
| Apr 14, 2026 | 133.90 | 134.65 | 133.90 | 134.20 | 134.20 | 1.40% | 3,467 |
| Apr 13, 2026 | 132.40 | 132.45 | 131.85 | 132.35 | 132.35 | -1.12% | 1,626 |
| Apr 10, 2026 | 132.75 | 134.00 | 132.75 | 133.85 | 133.85 | 1.44% | 3,011 |
| Apr 9, 2026 | 132.50 | 132.50 | 131.50 | 131.95 | 131.95 | -0.57% | 10,314 |
| Apr 8, 2026 | 133.05 | 133.60 | 132.10 | 132.70 | 132.70 | 3.67% | 23,928 |
| Apr 7, 2026 | 128.80 | 128.85 | 127.45 | 128.00 | 128.00 | -0.62% | 6,637 |
| Apr 1, 2026 | 128.80 | 128.80 | 127.70 | 128.80 | 128.80 | 2.38% | 5,679 |
| Mar 31, 2026 | 125.45 | 126.20 | 125.30 | 125.80 | 125.80 | 1.00% | 6,736 |
| Mar 30, 2026 | 123.60 | 124.55 | 123.50 | 124.55 | 124.55 | 0.77% | 3,681 |
| Mar 27, 2026 | 124.80 | 124.80 | 123.60 | 123.60 | 123.60 | -1.87% | 7,366 |
| Mar 26, 2026 | 125.50 | 125.95 | 124.95 | 125.95 | 125.95 | -0.36% | 6,707 |
| Mar 25, 2026 | 126.70 | 127.15 | 126.15 | 126.40 | 126.40 | 1.36% | 6,259 |
| Mar 24, 2026 | 123.85 | 124.80 | 123.50 | 124.70 | 124.70 | -0.56% | 10,887 |
| Mar 23, 2026 | 121.30 | 126.50 | 120.30 | 125.40 | 125.40 | 1.05% | 25,554 |
| Mar 20, 2026 | 126.50 | 126.50 | 123.95 | 124.10 | 124.10 | -1.39% | 11,713 |
| Mar 19, 2026 | 126.90 | 127.05 | 125.55 | 125.85 | 125.85 | -2.78% | 24,811 |
| Mar 18, 2026 | 130.80 | 131.45 | 129.00 | 129.45 | 129.45 | -0.88% | 7,915 |
| Mar 17, 2026 | 129.60 | 130.95 | 129.20 | 130.60 | 130.60 | 0.38% | 7,649 |
| Mar 16, 2026 | 129.10 | 130.20 | 128.40 | 130.10 | 130.10 | 0.46% | 5,074 |
| Mar 13, 2026 | 128.80 | 130.20 | 128.60 | 129.50 | 129.50 | 0.08% | 3,915 |
| Mar 12, 2026 | 129.85 | 130.25 | 129.25 | 129.40 | 129.40 | -0.92% | 13,453 |
| Mar 11, 2026 | 130.50 | 130.75 | 129.80 | 130.60 | 130.60 | -0.68% | 9,391 |
| Mar 10, 2026 | 131.50 | 132.05 | 130.90 | 131.50 | 131.50 | 2.26% | 10,840 |
| Mar 9, 2026 | 127.60 | 128.60 | 126.70 | 128.60 | 128.60 | -0.85% | 39,419 |
| Mar 6, 2026 | 132.20 | 132.20 | 129.00 | 129.70 | 129.70 | -2.04% | 18,727 |
| Mar 5, 2026 | 132.80 | 133.90 | 132.35 | 132.40 | 132.40 | -0.75% | 9,735 |
| Mar 4, 2026 | 131.85 | 133.60 | 131.40 | 133.40 | 133.40 | 1.91% | 23,773 |
| Mar 3, 2026 | 132.70 | 132.70 | 130.90 | 130.90 | 130.90 | -3.18% | 6,183 |
| Mar 2, 2026 | 135.45 | 136.25 | 134.95 | 135.20 | 135.20 | -1.82% | 9,531 |
| Feb 27, 2026 | 137.75 | 138.45 | 137.60 | 137.70 | 137.70 | 0.44% | 11,012 |
| Feb 26, 2026 | 137.55 | 138.15 | 137.10 | 137.10 | 137.10 | -0.33% | 7,509 |
| Feb 25, 2026 | 137.35 | 137.75 | 137.00 | 137.55 | 137.55 | 0.07% | 6,806 |
| Feb 24, 2026 | 136.35 | 137.45 | 135.95 | 137.45 | 137.45 | 0.55% | 12,499 |
| Feb 23, 2026 | 136.75 | 137.10 | 136.40 | 136.70 | 136.70 | 0.22% | 11,904 |
| Feb 20, 2026 | 136.10 | 136.60 | 135.70 | 136.40 | 136.40 | 0.52% | 4,664 |
| Feb 19, 2026 | 136.45 | 136.45 | 135.35 | 135.70 | 135.70 | -0.26% | 11,028 |
| Feb 18, 2026 | 135.65 | 136.15 | 135.20 | 136.05 | 136.05 | 1.11% | 11,231 |
| Feb 17, 2026 | 134.55 | 134.95 | 134.30 | 134.55 | 134.55 | -0.07% | 6,619 |
| Feb 16, 2026 | 134.80 | 134.85 | 134.25 | 134.65 | 134.65 | 0.15% | 12,672 |
| Feb 13, 2026 | 134.70 | 134.70 | 133.85 | 134.45 | 134.45 | -0.74% | 20,009 |
| Feb 12, 2026 | 135.85 | 135.90 | 135.45 | 135.45 | 135.45 | 0.22% | 9,659 |
| Feb 11, 2026 | 134.75 | 135.60 | 134.15 | 135.15 | 135.15 | -0.07% | 10,993 |
| Feb 10, 2026 | 134.90 | 135.25 | 134.60 | 135.25 | 135.25 | 0.63% | 4,606 |
| Feb 9, 2026 | 134.45 | 134.45 | 133.85 | 134.40 | 134.40 | 0.41% | 39,935 |
| Feb 6, 2026 | 132.15 | 133.85 | 132.00 | 133.85 | 133.85 | 1.06% | 10,485 |
| Feb 5, 2026 | 133.35 | 133.45 | 132.10 | 132.45 | 132.45 | -6.56% | 10,719 |
| Feb 4, 2026 | 140.20 | 141.75 | 140.05 | 141.75 | 134.35 | 1.11% | 14,910 |
| Feb 3, 2026 | 141.50 | 141.95 | 140.20 | 140.20 | 132.88 | -0.50% | 5,244 |