StockRate Invest - Globale Aktier Udloddende (CPH:SRIGAU)
Denmark · Delayed Price · Currency is DKK 221.70
+1.50 (0.68%)
Mar 4, 2026, 4:10 PM CET
CPH:SRIGAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 219.90 | 220.20 | 218.90 | 220.20 | 220.20 | -0.90% | 4,770 |
| Mar 2, 2026 | 221.40 | 222.20 | 221.40 | 222.20 | 222.20 | -0.18% | 1,558 |
| Feb 27, 2026 | 224.90 | 224.90 | 222.60 | 222.60 | 222.60 | -0.98% | 5,891 |
| Feb 26, 2026 | 223.80 | 224.80 | 223.80 | 224.80 | 224.80 | 0.67% | 2,694 |
| Feb 25, 2026 | 224.00 | 224.60 | 223.30 | 223.30 | 223.30 | 0.18% | 10,984 |
| Feb 24, 2026 | 221.60 | 222.90 | 221.60 | 222.90 | 222.90 | 0.50% | 2,363 |
| Feb 23, 2026 | 224.10 | 224.30 | 221.80 | 221.80 | 221.80 | -1.42% | 2,569 |
| Feb 20, 2026 | 225.10 | 225.10 | 223.40 | 225.00 | 225.00 | -0.31% | 16,918 |
| Feb 19, 2026 | 225.00 | 225.70 | 224.60 | 225.70 | 225.70 | 0.18% | 2,322 |
| Feb 18, 2026 | 223.30 | 225.30 | 223.30 | 225.30 | 225.30 | 0.85% | 1,289 |
| Feb 17, 2026 | 223.20 | 223.40 | 222.00 | 223.40 | 223.40 | 0.04% | 10,340 |
| Feb 16, 2026 | 224.30 | 224.30 | 223.30 | 223.30 | 223.30 | -0.27% | 4,452 |
| Feb 13, 2026 | 222.20 | 223.90 | 221.90 | 223.90 | 223.90 | -0.93% | 1,652 |
| Feb 12, 2026 | 227.10 | 227.20 | 226.00 | 226.00 | 226.00 | -0.48% | 1,452 |
| Feb 11, 2026 | 226.70 | 228.80 | 226.40 | 227.10 | 227.10 | 0.04% | 7,508 |
| Feb 10, 2026 | 227.60 | 227.60 | 227.00 | 227.00 | 227.00 | 0.22% | 361 |
| Feb 9, 2026 | 228.20 | 228.20 | 226.50 | 226.50 | 226.50 | -0.13% | 7,604 |
| Feb 6, 2026 | 225.30 | 227.30 | 224.50 | 226.80 | 226.80 | 0.27% | 10,854 |
| Feb 5, 2026 | 230.10 | 230.10 | 226.20 | 226.20 | 226.20 | -1.09% | 45,008 |
| Feb 4, 2026 | 228.80 | 229.60 | 228.30 | 228.70 | 228.70 | -3.22% | 5,320 |
| Feb 3, 2026 | 236.80 | 236.80 | 236.30 | 236.30 | 236.30 | -13.47% | 461 |
| Feb 2, 2026 | 270.00 | 273.10 | 269.60 | 273.10 | 233.48 | 0.89% | 1,895 |
| Jan 30, 2026 | 270.00 | 271.40 | 270.00 | 270.70 | 231.43 | 0.63% | 126 |
| Jan 29, 2026 | 270.80 | 271.70 | 269.00 | 269.00 | 229.98 | -0.85% | 315 |
| Jan 28, 2026 | 272.10 | 272.10 | 271.30 | 271.30 | 231.94 | -0.66% | 337 |
| Jan 27, 2026 | 273.40 | 273.40 | 273.10 | 273.10 | 233.48 | -0.55% | 627 |
| Jan 26, 2026 | 272.90 | 274.60 | 272.40 | 274.60 | 234.76 | 0.11% | 1,160 |
| Jan 23, 2026 | 275.90 | 275.90 | 274.30 | 274.30 | 234.51 | -0.72% | 4,135 |
| Jan 22, 2026 | 275.90 | 276.90 | 275.90 | 276.30 | 236.22 | 1.69% | 3,988 |
| Jan 21, 2026 | 271.30 | 271.70 | 269.60 | 271.70 | 232.28 | -0.37% | 10,052 |
| Jan 20, 2026 | 271.90 | 272.70 | 271.70 | 272.70 | 233.14 | -0.58% | 3,050 |
| Jan 19, 2026 | 276.40 | 276.40 | 274.30 | 274.30 | 234.51 | -1.97% | 5,417 |
| Jan 16, 2026 | 280.20 | 280.30 | 279.80 | 279.80 | 239.21 | -0.14% | 1,406 |
| Jan 15, 2026 | 279.60 | 280.90 | 279.60 | 280.20 | 239.55 | 0.94% | 972 |
| Jan 14, 2026 | 278.10 | 278.10 | 276.20 | 277.60 | 237.33 | -0.32% | 5,955 |
| Jan 13, 2026 | 278.30 | 278.60 | 277.90 | 278.50 | 238.10 | 0.40% | 5,562 |
| Jan 12, 2026 | 277.50 | 278.50 | 277.40 | 277.40 | 237.16 | -0.32% | 1,132 |
| Jan 9, 2026 | 278.00 | 279.30 | 278.00 | 278.30 | 237.93 | 0.69% | 4,900 |
| Jan 8, 2026 | 275.30 | 276.40 | 275.10 | 276.40 | 236.30 | - | 2,060 |
| Jan 7, 2026 | 277.40 | 277.40 | 276.40 | 276.40 | 236.30 | 0.47% | 715 |
| Jan 6, 2026 | 273.90 | 275.10 | 272.90 | 275.10 | 235.19 | - | 4,072 |
| Jan 5, 2026 | 273.00 | 275.10 | 273.00 | 275.10 | 235.19 | 1.40% | 6,026 |
| Jan 2, 2026 | 272.50 | 272.70 | 271.30 | 271.30 | 231.94 | 0.04% | 2,737 |
| Dec 30, 2025 | 270.90 | 272.10 | 270.90 | 271.20 | 231.86 | 0.04% | 2,424 |
| Dec 29, 2025 | 270.30 | 271.10 | 270.30 | 271.10 | 231.77 | 0.04% | 1,302 |
| Dec 23, 2025 | 270.90 | 271.00 | 270.90 | 271.00 | 231.69 | 0.30% | 534 |
| Dec 22, 2025 | 271.00 | 271.00 | 270.20 | 270.20 | 231.00 | -0.07% | 1,280 |
| Dec 19, 2025 | 268.70 | 270.40 | 268.70 | 270.40 | 231.17 | 0.45% | 2,968 |
| Dec 18, 2025 | 269.20 | 269.20 | 269.20 | 269.20 | 230.15 | 0.26% | 224 |
| Dec 17, 2025 | 269.30 | 269.60 | 268.50 | 268.50 | 229.55 | -0.26% | 6,930 |