Sparinvest - INDEX Globale Aktier Min. Risiko Akk. KL (CPH:SPVIGAMRAKL)
Denmark · Delayed Price · Currency is DKK 157.60
+0.35 (0.22%)
Apr 15, 2026, 3:56 PM CET
CPH:SPVIGAMRAKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 158.05 | 158.05 | 157.90 | 157.90 | - | 0.41% | 2,128 |
| Apr 14, 2026 | 157.50 | 157.75 | 157.00 | 157.25 | 157.25 | 0.10% | 69,207 |
| Apr 13, 2026 | 157.05 | 157.20 | 156.80 | 157.10 | 157.10 | -0.70% | 72,374 |
| Apr 10, 2026 | 158.85 | 159.15 | 158.20 | 158.20 | 158.20 | -0.32% | 5,746 |
| Apr 9, 2026 | 158.60 | 158.70 | 158.35 | 158.70 | 158.70 | - | 18,996 |
| Apr 8, 2026 | 160.45 | 160.75 | 158.65 | 158.70 | 158.70 | 0.86% | 88,937 |
| Apr 7, 2026 | 157.90 | 157.90 | 157.35 | 157.35 | 157.35 | -0.19% | 5,586 |
| Apr 1, 2026 | 158.05 | 158.30 | 157.25 | 157.65 | 157.65 | 0.77% | 11,554 |
| Mar 31, 2026 | 157.10 | 157.65 | 156.45 | 156.45 | 156.45 | -0.03% | 17,119 |
| Mar 30, 2026 | 155.20 | 156.50 | 155.20 | 156.50 | 156.50 | 0.90% | 12,941 |
| Mar 27, 2026 | 155.45 | 155.45 | 154.80 | 155.10 | 155.10 | -0.70% | 69,879 |
| Mar 26, 2026 | 155.15 | 156.60 | 155.10 | 156.20 | 156.20 | 0.06% | 28,114 |
| Mar 25, 2026 | 156.65 | 156.70 | 156.10 | 156.10 | 156.10 | 0.45% | 14,700 |
| Mar 24, 2026 | 155.05 | 155.65 | 154.75 | 155.40 | 155.40 | -0.61% | 26,086 |
| Mar 23, 2026 | 154.05 | 157.35 | 154.00 | 156.35 | 156.35 | 0.22% | 23,903 |
| Mar 20, 2026 | 157.20 | 157.20 | 155.95 | 156.00 | 156.00 | -1.02% | 20,076 |
| Mar 19, 2026 | 158.30 | 158.45 | 157.05 | 157.60 | 157.60 | -0.94% | 37,994 |
| Mar 18, 2026 | 161.75 | 161.75 | 159.05 | 159.10 | 159.10 | -1.70% | 20,683 |
| Mar 17, 2026 | 161.00 | 162.10 | 160.95 | 161.85 | 161.85 | 0.12% | 33,160 |
| Mar 16, 2026 | 161.50 | 162.25 | 161.50 | 161.65 | 161.65 | 0.31% | 16,552 |
| Mar 13, 2026 | 160.40 | 161.90 | 160.40 | 161.15 | 161.15 | 0.50% | 5,453 |
| Mar 12, 2026 | 160.10 | 160.35 | 159.65 | 160.35 | 160.35 | - | 12,322 |
| Mar 11, 2026 | 160.70 | 160.95 | 160.05 | 160.35 | 160.35 | -0.59% | 12,052 |
| Mar 10, 2026 | 161.80 | 161.95 | 161.00 | 161.30 | 161.30 | 0.34% | 17,957 |
| Mar 9, 2026 | 159.90 | 160.75 | 159.75 | 160.75 | 160.75 | 0.12% | 41,020 |
| Mar 6, 2026 | 161.90 | 162.15 | 160.00 | 160.55 | 160.55 | -0.71% | 35,470 |
| Mar 5, 2026 | 162.65 | 163.25 | 161.70 | 161.70 | 161.70 | -0.65% | 24,555 |
| Mar 4, 2026 | 162.35 | 163.25 | 162.35 | 162.75 | 162.75 | 1.18% | 61,080 |
| Mar 3, 2026 | 161.25 | 161.35 | 160.20 | 160.85 | 160.85 | -1.29% | 87,273 |
| Mar 2, 2026 | 161.90 | 163.20 | 161.90 | 162.95 | 162.95 | 0.22% | 64,831 |
| Feb 27, 2026 | 161.80 | 162.60 | 161.15 | 162.60 | 162.60 | 0.62% | 21,218 |
| Feb 26, 2026 | 161.70 | 162.00 | 161.45 | 161.60 | 161.60 | - | 6,925 |
| Feb 25, 2026 | 161.90 | 162.40 | 161.60 | 161.60 | 161.60 | -0.19% | 4,416 |
| Feb 24, 2026 | 161.20 | 161.90 | 161.20 | 161.90 | 161.90 | 0.25% | 18,235 |
| Feb 23, 2026 | 160.25 | 161.50 | 160.15 | 161.50 | 161.50 | 0.59% | 17,030 |
| Feb 20, 2026 | 161.15 | 161.15 | 160.20 | 160.55 | 160.55 | -0.09% | 9,743 |
| Feb 19, 2026 | 160.80 | 161.15 | 160.00 | 160.70 | 160.70 | -0.06% | 26,812 |
| Feb 18, 2026 | 161.00 | 161.30 | 160.55 | 160.80 | 160.80 | 0.44% | 33,141 |
| Feb 17, 2026 | 160.15 | 160.55 | 159.80 | 160.10 | 160.10 | 0.06% | 29,294 |
| Feb 16, 2026 | 160.60 | 160.65 | 160.00 | 160.00 | 160.00 | -0.06% | 6,628 |
| Feb 13, 2026 | 159.00 | 160.10 | 159.00 | 160.10 | 160.10 | 0.06% | 30,174 |
| Feb 12, 2026 | 160.00 | 160.30 | 159.90 | 160.00 | 160.00 | 0.16% | 6,322 |
| Feb 11, 2026 | 159.15 | 160.25 | 158.95 | 159.75 | 159.75 | 0.53% | 14,968 |
| Feb 10, 2026 | 158.70 | 159.00 | 158.70 | 158.90 | 158.90 | 0.38% | 20,124 |
| Feb 9, 2026 | 159.25 | 159.25 | 157.95 | 158.30 | 158.30 | -0.57% | 22,242 |
| Feb 6, 2026 | 157.70 | 159.25 | 157.70 | 159.20 | 159.20 | 0.44% | 36,189 |
| Feb 5, 2026 | 158.55 | 158.60 | 157.15 | 158.50 | 158.50 | 0.03% | 29,443 |
| Feb 4, 2026 | 157.75 | 158.60 | 157.40 | 158.45 | 158.45 | 0.38% | 33,012 |
| Feb 3, 2026 | 158.15 | 158.30 | 157.70 | 157.85 | 157.85 | 0.25% | 103,441 |
| Feb 2, 2026 | 155.40 | 157.60 | 155.40 | 157.45 | 157.45 | 1.45% | 79,177 |