Sparinvest INDEX - Globale Aktier KL (CPH:SPVIGAKL)
Denmark · Delayed Price · Currency is DKK 179.55
+0.20 (0.11%)
Sep 15, 2025, 4:50 PM CET
CPH:SPVIGAKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 179.00 | 179.60 | 178.80 | 179.35 | 179.35 | 0.20% | 139,611 |
| Sep 11, 2025 | 178.55 | 179.00 | 178.15 | 179.00 | 179.00 | 0.48% | 62,211 |
| Sep 10, 2025 | 178.10 | 178.90 | 178.10 | 178.15 | 178.15 | 0.71% | 42,166 |
| Sep 9, 2025 | 177.25 | 177.45 | 176.55 | 176.90 | 176.90 | 0.11% | 78,529 |
| Sep 8, 2025 | 177.05 | 177.20 | 176.40 | 176.70 | 176.70 | 0.48% | 192,628 |
| Sep 5, 2025 | 177.15 | 178.00 | 175.40 | 175.85 | 175.85 | -0.31% | 87,882 |
| Sep 4, 2025 | 175.75 | 176.50 | 175.75 | 176.40 | 176.40 | 0.40% | 31,819 |
| Sep 3, 2025 | 175.15 | 176.05 | 175.15 | 175.70 | 175.70 | 0.92% | 26,145 |
| Sep 2, 2025 | 175.65 | 175.85 | 174.10 | 174.10 | 174.10 | -1.05% | 55,175 |
| Sep 1, 2025 | 175.50 | 175.95 | 175.30 | 175.95 | 175.95 | 0.26% | 64,086 |
| Aug 29, 2025 | 177.05 | 177.20 | 175.45 | 175.50 | 175.50 | -0.88% | 31,463 |
| Aug 28, 2025 | 177.40 | 177.50 | 176.45 | 177.05 | 177.05 | -0.20% | 33,338 |
| Aug 27, 2025 | 176.95 | 177.80 | 176.95 | 177.40 | 177.40 | 0.74% | 48,145 |
| Aug 26, 2025 | 176.00 | 176.65 | 175.85 | 176.10 | 176.10 | -0.17% | 34,294 |
| Aug 25, 2025 | 176.35 | 176.50 | 175.90 | 176.40 | 176.40 | -0.25% | 53,282 |
| Aug 22, 2025 | 175.45 | 176.85 | 175.05 | 176.85 | 176.85 | 0.80% | 47,232 |
| Aug 21, 2025 | 174.70 | 175.45 | 174.40 | 175.45 | 175.45 | 0.72% | 28,161 |
| Aug 20, 2025 | 175.45 | 175.65 | 174.00 | 174.20 | 174.20 | -1.25% | 74,473 |
| Aug 19, 2025 | 175.90 | 176.55 | 175.50 | 176.40 | 176.40 | 0.34% | 38,139 |
| Aug 18, 2025 | 175.90 | 176.15 | 175.40 | 175.80 | 175.80 | 0.23% | 38,812 |
| Aug 15, 2025 | 176.10 | 176.65 | 175.35 | 175.40 | 175.40 | -0.26% | 69,126 |
| Aug 14, 2025 | 175.95 | 176.20 | 175.25 | 175.85 | 175.85 | 0.14% | 57,176 |
| Aug 13, 2025 | 175.05 | 175.90 | 175.05 | 175.60 | 175.60 | 0.40% | 51,790 |
| Aug 12, 2025 | 174.60 | 175.15 | 174.05 | 174.90 | 174.90 | 0.09% | 55,326 |
| Aug 11, 2025 | 174.10 | 175.10 | 174.00 | 174.75 | 174.75 | 0.43% | 31,414 |
| Aug 8, 2025 | 173.60 | 174.20 | 173.10 | 174.00 | 174.00 | -0.03% | 187,778 |
| Aug 7, 2025 | 172.65 | 174.45 | 172.65 | 174.05 | 174.05 | 0.87% | 34,963 |
| Aug 6, 2025 | 173.05 | 173.65 | 172.05 | 172.55 | 172.55 | -0.23% | 34,405 |
| Aug 5, 2025 | 173.60 | 174.35 | 172.70 | 172.95 | 172.95 | 0.29% | 60,846 |
| Aug 4, 2025 | 171.40 | 172.80 | 171.40 | 172.45 | 172.45 | 0.73% | 61,266 |
| Aug 1, 2025 | 173.80 | 173.80 | 170.00 | 171.20 | 171.20 | -2.98% | 91,245 |
| Jul 31, 2025 | 177.55 | 178.50 | 176.45 | 176.45 | 176.45 | 0.26% | 141,543 |
| Jul 30, 2025 | 174.95 | 176.15 | 174.45 | 176.00 | 176.00 | 0.23% | 37,770 |
| Jul 29, 2025 | 175.40 | 176.15 | 175.20 | 175.60 | 175.60 | 0.72% | 51,459 |
| Jul 28, 2025 | 174.05 | 174.65 | 174.05 | 174.35 | 174.35 | 0.93% | 73,828 |
| Jul 25, 2025 | 172.65 | 173.00 | 172.15 | 172.75 | 172.75 | -0.12% | 65,330 |
| Jul 24, 2025 | 172.75 | 173.45 | 172.70 | 172.95 | 172.95 | 0.14% | 41,649 |
| Jul 23, 2025 | 171.85 | 172.95 | 171.80 | 172.70 | 172.70 | 0.73% | 23,918 |
| Jul 22, 2025 | 171.75 | 171.75 | 170.95 | 171.45 | 171.45 | -0.41% | 37,290 |
| Jul 21, 2025 | 172.15 | 172.70 | 172.00 | 172.15 | 172.15 | 0.06% | 40,117 |
| Jul 18, 2025 | 172.30 | 172.60 | 171.90 | 172.05 | 172.05 | -0.15% | 40,178 |
| Jul 17, 2025 | 171.40 | 172.40 | 171.40 | 172.30 | 172.30 | 0.64% | 42,698 |
| Jul 16, 2025 | 170.50 | 171.50 | 170.00 | 171.20 | 171.20 | - | 43,936 |
| Jul 15, 2025 | 170.80 | 171.80 | 170.80 | 171.20 | 171.20 | 0.59% | 76,698 |
| Jul 14, 2025 | 169.85 | 170.30 | 169.45 | 170.20 | 170.20 | -0.03% | 28,726 |
| Jul 11, 2025 | 170.55 | 170.55 | 169.40 | 170.25 | 170.25 | -0.50% | 38,741 |
| Jul 10, 2025 | 170.00 | 171.10 | 169.60 | 171.10 | 171.10 | 0.74% | 39,050 |
| Jul 9, 2025 | 169.45 | 170.55 | 169.05 | 169.85 | 169.85 | 0.24% | 42,032 |
| Jul 8, 2025 | 169.25 | 170.10 | 168.75 | 169.45 | 169.45 | -0.09% | 200,749 |
| Jul 7, 2025 | 169.20 | 170.05 | 168.95 | 169.60 | 169.60 | 0.27% | 80,025 |