Copenhagen - Free Realtime Quote DKK
SP Group A/S (SPG.CO)
As of 4:17 PM GMT+1. Market Open.
Currency in DKK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 324.50 | 329.50 | 318.50 | 329.50 | 329.50 | 4,513 |
| Oct 25, 2024 | 324.50 | 325.50 | 318.00 | 320.00 | 320.00 | 11,074 |
| Oct 24, 2024 | 330.50 | 330.50 | 325.00 | 326.00 | 326.00 | 5,405 |
| Oct 23, 2024 | 338.00 | 338.00 | 330.50 | 331.50 | 331.50 | 7,594 |
| Oct 22, 2024 | 337.00 | 339.00 | 332.00 | 337.50 | 337.50 | 8,543 |
| Oct 21, 2024 | 326.00 | 342.00 | 324.00 | 335.50 | 335.50 | 24,757 |
| Oct 18, 2024 | 312.50 | 319.00 | 311.00 | 314.50 | 314.50 | 4,863 |
| Oct 17, 2024 | 319.00 | 321.00 | 313.50 | 313.50 | 313.50 | 8,760 |
| Oct 16, 2024 | 316.00 | 320.00 | 316.00 | 319.50 | 319.50 | 5,594 |
| Oct 15, 2024 | 319.50 | 324.00 | 318.50 | 318.50 | 318.50 | 3,758 |
| Oct 14, 2024 | 331.00 | 331.50 | 323.50 | 323.50 | 323.50 | 5,773 |
| Oct 11, 2024 | 329.00 | 333.00 | 326.00 | 329.50 | 329.50 | 10,657 |
| Oct 10, 2024 | 328.50 | 331.00 | 326.00 | 328.50 | 328.50 | 4,268 |
| Oct 9, 2024 | 325.00 | 330.00 | 325.00 | 329.00 | 329.00 | 4,570 |
| Oct 8, 2024 | 316.50 | 328.00 | 316.00 | 326.50 | 326.50 | 11,527 |
| Oct 7, 2024 | 323.50 | 324.00 | 315.00 | 319.00 | 319.00 | 9,370 |
| Oct 4, 2024 | 319.50 | 328.00 | 319.50 | 323.50 | 323.50 | 5,025 |
| Oct 3, 2024 | 333.00 | 333.00 | 323.50 | 325.00 | 325.00 | 8,637 |
| Oct 2, 2024 | 336.50 | 336.50 | 318.50 | 328.00 | 328.00 | 16,973 |
| Oct 1, 2024 | 336.50 | 340.00 | 331.50 | 332.50 | 332.50 | 8,630 |
| Sep 30, 2024 | 339.50 | 343.00 | 336.00 | 336.50 | 336.50 | 12,211 |
| Sep 27, 2024 | 334.50 | 342.50 | 334.50 | 339.00 | 339.00 | 11,476 |
| Sep 26, 2024 | 335.50 | 342.00 | 329.50 | 339.00 | 339.00 | 10,728 |
| Sep 25, 2024 | 325.00 | 334.00 | 322.50 | 333.00 | 333.00 | 20,131 |
| Sep 24, 2024 | 324.00 | 332.00 | 321.50 | 326.00 | 326.00 | 14,954 |
| Sep 23, 2024 | 329.50 | 329.50 | 318.50 | 324.00 | 324.00 | 9,271 |
| Sep 20, 2024 | 330.00 | 330.00 | 323.00 | 326.50 | 326.50 | 14,351 |
| Sep 19, 2024 | 333.00 | 333.00 | 324.50 | 327.00 | 327.00 | 16,940 |
| Sep 18, 2024 | 331.00 | 338.00 | 327.50 | 328.50 | 328.50 | 18,851 |
| Sep 17, 2024 | 324.50 | 329.50 | 320.00 | 329.50 | 329.50 | 14,511 |
| Sep 16, 2024 | 323.00 | 324.50 | 318.50 | 324.50 | 324.50 | 15,610 |
| Sep 13, 2024 | 317.00 | 326.00 | 317.00 | 323.00 | 323.00 | 28,639 |
| Sep 12, 2024 | 314.50 | 321.50 | 314.50 | 317.00 | 317.00 | 25,079 |
| Sep 11, 2024 | 310.00 | 317.50 | 308.50 | 310.00 | 310.00 | 27,804 |
| Sep 10, 2024 | 299.00 | 316.00 | 297.50 | 307.00 | 307.00 | 27,376 |
| Sep 9, 2024 | 297.50 | 303.00 | 296.00 | 297.50 | 297.50 | 25,797 |
| Sep 6, 2024 | 299.50 | 299.50 | 291.50 | 293.00 | 293.00 | 27,217 |
| Sep 5, 2024 | 296.00 | 300.00 | 293.50 | 298.50 | 298.50 | 25,807 |
| Sep 4, 2024 | 301.50 | 305.00 | 295.50 | 299.50 | 299.50 | 17,137 |
| Sep 3, 2024 | 302.50 | 308.00 | 300.00 | 303.00 | 303.00 | 28,189 |
| Sep 2, 2024 | 296.00 | 303.00 | 295.50 | 300.50 | 300.50 | 33,854 |
| Aug 30, 2024 | 289.50 | 300.00 | 289.50 | 296.50 | 296.50 | 21,877 |
| Aug 29, 2024 | 282.00 | 292.00 | 282.00 | 289.50 | 289.50 | 33,671 |
| Aug 28, 2024 | 276.00 | 286.50 | 275.00 | 281.50 | 281.50 | 19,412 |
| Aug 27, 2024 | 273.00 | 284.00 | 273.00 | 277.50 | 277.50 | 72,560 |
| Aug 26, 2024 | 265.50 | 273.00 | 265.00 | 265.00 | 265.00 | 25,593 |
| Aug 23, 2024 | 236.50 | 266.00 | 235.50 | 266.00 | 266.00 | 106,043 |
| Aug 22, 2024 | 239.00 | 239.00 | 235.00 | 236.50 | 236.50 | 2,402 |
| Aug 21, 2024 | 235.00 | 238.50 | 231.50 | 237.00 | 237.00 | 7,485 |
| Aug 20, 2024 | 231.00 | 234.00 | 230.00 | 232.00 | 232.00 | 6,341 |
| Aug 19, 2024 | 227.00 | 231.50 | 225.50 | 230.50 | 230.50 | 10,302 |
| Aug 16, 2024 | 235.00 | 236.50 | 227.50 | 228.00 | 228.00 | 2,538 |
| Aug 15, 2024 | 230.00 | 236.50 | 228.00 | 233.50 | 233.50 | 6,914 |
| Aug 14, 2024 | 230.50 | 230.50 | 227.00 | 230.00 | 230.00 | 108,372 |
| Aug 13, 2024 | 230.50 | 230.50 | 226.50 | 228.50 | 228.50 | 2,573 |
| Aug 12, 2024 | 229.50 | 230.00 | 226.50 | 228.00 | 228.00 | 7,301 |
| Aug 9, 2024 | 221.00 | 227.00 | 221.00 | 226.50 | 226.50 | 2,454 |
| Aug 8, 2024 | 221.00 | 222.50 | 218.00 | 221.50 | 221.50 | 3,402 |
| Aug 7, 2024 | 215.50 | 226.00 | 215.50 | 224.50 | 224.50 | 6,705 |
| Aug 6, 2024 | 229.00 | 229.00 | 215.50 | 216.00 | 216.00 | 17,264 |
| Aug 5, 2024 | 213.00 | 223.00 | 213.00 | 216.50 | 216.50 | 33,380 |
| Aug 2, 2024 | 241.50 | 244.50 | 231.00 | 231.50 | 231.50 | 10,642 |
| Aug 1, 2024 | 250.00 | 250.00 | 242.50 | 243.00 | 243.00 | 1,691 |
| Jul 31, 2024 | 248.50 | 251.00 | 246.00 | 250.00 | 250.00 | 6,436 |
| Jul 30, 2024 | 241.00 | 248.00 | 234.50 | 247.00 | 247.00 | 8,025 |
| Jul 29, 2024 | 251.00 | 251.00 | 243.50 | 243.50 | 243.50 | 2,812 |
| Jul 26, 2024 | 250.00 | 250.50 | 246.00 | 249.50 | 249.50 | 1,924 |
| Jul 25, 2024 | 247.00 | 248.50 | 243.50 | 248.00 | 248.00 | 4,785 |
| Jul 24, 2024 | 250.00 | 252.50 | 245.00 | 250.00 | 250.00 | 2,706 |
| Jul 23, 2024 | 251.50 | 255.50 | 250.00 | 250.00 | 250.00 | 4,013 |
| Jul 22, 2024 | 254.50 | 255.50 | 252.00 | 252.00 | 252.00 | 1,724 |
| Jul 19, 2024 | 259.00 | 260.00 | 255.50 | 255.50 | 255.50 | 1,461 |
| Jul 18, 2024 | 254.50 | 260.50 | 254.50 | 258.50 | 258.50 | 3,650 |
| Jul 17, 2024 | 262.00 | 262.00 | 254.00 | 254.50 | 254.50 | 3,007 |
| Jul 16, 2024 | 263.00 | 263.50 | 261.00 | 262.00 | 262.00 | 3,600 |
| Jul 15, 2024 | 259.50 | 262.50 | 259.50 | 262.00 | 262.00 | 1,646 |
| Jul 12, 2024 | 259.50 | 264.50 | 258.00 | 260.00 | 260.00 | 4,094 |
| Jul 11, 2024 | 252.50 | 260.00 | 252.50 | 259.50 | 259.50 | 4,359 |
| Jul 10, 2024 | 254.00 | 257.00 | 251.00 | 255.50 | 255.50 | 11,790 |
| Jul 9, 2024 | 258.50 | 261.50 | 254.50 | 257.00 | 257.00 | 4,936 |
| Jul 8, 2024 | 264.00 | 265.50 | 259.50 | 260.50 | 260.50 | 2,729 |
| Jul 5, 2024 | 261.50 | 267.00 | 261.00 | 266.00 | 266.00 | 5,276 |
| Jul 4, 2024 | 268.00 | 270.50 | 262.50 | 262.50 | 262.50 | 3,545 |
| Jul 3, 2024 | 267.00 | 270.50 | 266.00 | 266.00 | 266.00 | 15,554 |
| Jul 2, 2024 | 266.00 | 267.00 | 262.50 | 265.00 | 265.00 | 3,964 |
| Jul 1, 2024 | 253.50 | 267.00 | 253.50 | 266.50 | 266.50 | 7,731 |
| Jun 28, 2024 | 258.50 | 260.00 | 254.00 | 258.00 | 258.00 | 17,037 |
| Jun 27, 2024 | 263.50 | 263.50 | 255.50 | 259.50 | 259.50 | 12,189 |
| Jun 26, 2024 | 266.50 | 267.00 | 262.00 | 263.50 | 263.50 | 5,131 |
| Jun 25, 2024 | 268.00 | 268.00 | 263.50 | 266.50 | 266.50 | 6,368 |
| Jun 24, 2024 | 270.50 | 273.00 | 265.00 | 269.00 | 269.00 | 9,152 |
| Jun 21, 2024 | 270.00 | 273.50 | 270.00 | 272.00 | 272.00 | 9,271 |
| Jun 20, 2024 | 270.00 | 277.00 | 268.00 | 272.00 | 272.00 | 12,192 |
| Jun 19, 2024 | 283.50 | 284.50 | 273.00 | 273.50 | 273.50 | 11,807 |
| Jun 18, 2024 | 273.00 | 284.50 | 272.50 | 283.00 | 283.00 | 32,142 |
| Jun 17, 2024 | 274.50 | 274.50 | 269.00 | 271.00 | 271.00 | 3,640 |
| Jun 14, 2024 | 270.50 | 273.00 | 266.50 | 269.00 | 269.00 | 5,970 |
| Jun 13, 2024 | 276.50 | 277.00 | 271.00 | 271.00 | 271.00 | 4,407 |
| Jun 12, 2024 | 271.00 | 278.50 | 268.50 | 276.50 | 276.50 | 8,886 |
| Jun 11, 2024 | 271.00 | 273.50 | 268.00 | 271.00 | 271.00 | 11,439 |
| Jun 10, 2024 | 269.50 | 271.00 | 263.50 | 271.00 | 271.00 | 8,427 |
| Jun 7, 2024 | 260.00 | 270.50 | 255.50 | 267.00 | 267.00 | 106,070 |
| Jun 6, 2024 | 264.50 | 266.50 | 258.50 | 260.00 | 260.00 | 7,284 |
| Jun 4, 2024 | 269.50 | 269.50 | 261.50 | 262.00 | 262.00 | 5,321 |
| Jun 3, 2024 | 270.00 | 273.50 | 267.00 | 268.00 | 268.00 | 10,727 |
| May 31, 2024 | 263.50 | 270.00 | 262.00 | 269.00 | 269.00 | 26,994 |
| May 30, 2024 | 269.50 | 269.50 | 260.50 | 262.00 | 262.00 | 12,507 |
| May 29, 2024 | 269.00 | 271.00 | 263.00 | 269.50 | 269.50 | 18,350 |
| May 28, 2024 | 255.00 | 272.00 | 255.00 | 270.50 | 270.50 | 68,749 |
| May 27, 2024 | 248.50 | 259.00 | 240.00 | 253.00 | 253.00 | 68,250 |
| May 24, 2024 | 241.00 | 246.50 | 239.00 | 245.00 | 245.00 | 17,077 |
| May 23, 2024 | 236.50 | 242.00 | 236.50 | 240.00 | 240.00 | 8,291 |
| May 22, 2024 | 224.50 | 237.50 | 224.50 | 235.50 | 235.50 | 18,727 |
| May 21, 2024 | 227.50 | 229.00 | 225.00 | 225.00 | 225.00 | 2,540 |
| May 17, 2024 | 222.00 | 228.00 | 222.00 | 226.00 | 226.00 | 4,195 |
| May 16, 2024 | 225.00 | 226.00 | 221.50 | 221.50 | 221.50 | 3,358 |
| May 15, 2024 | 221.50 | 229.00 | 221.00 | 226.50 | 226.50 | 9,670 |
| May 14, 2024 | 221.50 | 223.50 | 220.50 | 221.50 | 221.50 | 7,462 |
| May 13, 2024 | 216.00 | 221.50 | 216.00 | 220.50 | 220.50 | 6,826 |
| May 8, 2024 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | 6,290 |
| May 7, 2024 | 212.00 | 214.50 | 210.50 | 211.50 | 211.50 | 6,030 |
| May 6, 2024 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 5,377 |
| May 3, 2024 | 210.00 | 210.00 | 207.50 | 207.50 | 207.50 | 4,516 |
| May 2, 2024 | 209.50 | 212.00 | 208.00 | 209.50 | 209.50 | 13,126 |
| May 1, 2024 | 215.00 | 215.00 | 209.00 | 209.00 | 209.00 | 6,441 |
| Apr 30, 2024 | 209.00 | 218.00 | 208.50 | 217.00 | 217.00 | 12,237 |
| Apr 29, 2024 | 3.00 Dividend | |||||
| Apr 29, 2024 | 216.00 | 216.50 | 210.00 | 210.50 | 210.50 | 5,169 |
| Apr 26, 2024 | 210.00 | 216.50 | 209.00 | 216.00 | 213.00 | 3,614 |
| Apr 25, 2024 | 212.00 | 216.00 | 210.00 | 212.50 | 209.55 | 23,940 |
| Apr 24, 2024 | 212.50 | 213.50 | 211.00 | 212.00 | 209.06 | 12,534 |
| Apr 23, 2024 | 210.00 | 212.00 | 209.50 | 211.50 | 208.56 | 11,943 |
| Apr 22, 2024 | 209.50 | 211.50 | 206.50 | 209.00 | 206.10 | 18,177 |
| Apr 19, 2024 | 212.00 | 212.00 | 207.50 | 209.00 | 206.10 | 6,700 |
| Apr 18, 2024 | 220.00 | 223.00 | 213.50 | 214.00 | 211.03 | 13,958 |
| Apr 17, 2024 | 214.50 | 220.00 | 214.50 | 216.00 | 213.00 | 7,875 |
| Apr 16, 2024 | 220.00 | 220.00 | 212.50 | 213.50 | 210.53 | 15,235 |
| Apr 15, 2024 | 215.50 | 220.00 | 215.00 | 220.00 | 216.94 | 17,152 |
| Apr 12, 2024 | 220.00 | 222.00 | 216.00 | 216.50 | 213.49 | 21,161 |
| Apr 11, 2024 | 224.00 | 224.00 | 217.50 | 218.50 | 215.47 | 18,874 |
| Apr 10, 2024 | 226.00 | 227.50 | 219.50 | 225.00 | 221.88 | 11,307 |
| Apr 9, 2024 | 230.00 | 230.00 | 223.50 | 226.50 | 223.35 | 12,406 |
| Apr 8, 2024 | 230.00 | 235.00 | 227.00 | 228.00 | 224.83 | 16,124 |
| Apr 5, 2024 | 230.00 | 232.00 | 226.50 | 229.00 | 225.82 | 18,556 |
| Apr 4, 2024 | 225.00 | 232.00 | 223.00 | 232.00 | 228.78 | 42,261 |
| Apr 3, 2024 | 213.00 | 225.00 | 213.00 | 222.50 | 219.41 | 34,352 |
| Apr 2, 2024 | 220.00 | 220.00 | 211.50 | 212.00 | 209.06 | 22,481 |
| Mar 27, 2024 | 212.00 | 218.00 | 212.00 | 217.00 | 213.99 | 11,209 |
| Mar 26, 2024 | 212.50 | 213.50 | 209.50 | 211.00 | 208.07 | 11,402 |
| Mar 25, 2024 | 208.00 | 213.50 | 204.50 | 212.50 | 209.55 | 20,024 |
| Mar 22, 2024 | 204.50 | 210.50 | 204.00 | 206.00 | 203.14 | 40,105 |
| Mar 21, 2024 | 185.00 | 204.50 | 185.00 | 202.50 | 199.69 | 79,011 |
| Mar 20, 2024 | 178.00 | 184.20 | 176.40 | 182.80 | 180.26 | 16,426 |
| Mar 19, 2024 | 172.00 | 178.20 | 172.00 | 177.40 | 174.94 | 36,443 |
| Mar 18, 2024 | 171.80 | 175.60 | 171.80 | 175.40 | 172.96 | 12,008 |
| Mar 15, 2024 | 173.60 | 175.80 | 172.00 | 172.20 | 169.81 | 16,112 |
| Mar 14, 2024 | 173.40 | 175.60 | 173.20 | 174.00 | 171.58 | 11,479 |
| Mar 13, 2024 | 177.00 | 177.00 | 172.80 | 174.00 | 171.58 | 11,890 |
| Mar 12, 2024 | 176.00 | 178.60 | 176.00 | 176.80 | 174.34 | 5,522 |
| Mar 11, 2024 | 177.00 | 180.00 | 175.20 | 179.00 | 176.51 | 10,642 |
| Mar 8, 2024 | 176.40 | 178.20 | 176.20 | 177.00 | 174.54 | 8,216 |
| Mar 7, 2024 | 178.60 | 178.80 | 176.00 | 177.20 | 174.74 | 10,296 |
| Mar 6, 2024 | 175.80 | 180.80 | 175.80 | 177.00 | 174.54 | 6,726 |
| Mar 5, 2024 | 179.60 | 179.80 | 175.80 | 175.80 | 173.36 | 27,192 |
| Mar 4, 2024 | 185.80 | 186.40 | 178.40 | 179.40 | 176.91 | 14,037 |
| Mar 1, 2024 | 188.00 | 189.20 | 185.20 | 186.20 | 183.61 | 14,481 |
| Feb 29, 2024 | 185.00 | 188.00 | 185.00 | 186.80 | 184.21 | 6,251 |
| Feb 28, 2024 | 186.20 | 188.00 | 182.00 | 184.80 | 182.23 | 9,562 |
| Feb 27, 2024 | 180.60 | 187.40 | 178.40 | 186.40 | 183.81 | 8,088 |
| Feb 26, 2024 | 181.00 | 181.00 | 178.60 | 180.80 | 178.29 | 7,645 |
| Feb 23, 2024 | 182.20 | 182.20 | 178.40 | 180.40 | 177.89 | 9,704 |
| Feb 22, 2024 | 184.00 | 184.00 | 180.00 | 182.20 | 179.67 | 4,463 |
| Feb 21, 2024 | 180.00 | 183.40 | 178.60 | 182.60 | 180.06 | 11,256 |
| Feb 20, 2024 | 180.60 | 183.00 | 179.20 | 179.20 | 176.71 | 17,254 |
| Feb 19, 2024 | 182.00 | 183.00 | 180.40 | 182.80 | 180.26 | 5,471 |
| Feb 16, 2024 | 181.20 | 184.00 | 181.00 | 182.00 | 179.47 | 7,900 |
| Feb 15, 2024 | 182.00 | 183.00 | 180.20 | 183.00 | 180.46 | 10,172 |
| Feb 14, 2024 | 179.40 | 182.20 | 179.20 | 181.40 | 178.88 | 4,961 |
| Feb 13, 2024 | 184.80 | 184.80 | 178.00 | 179.60 | 177.11 | 18,249 |
| Feb 12, 2024 | 183.00 | 184.20 | 182.00 | 183.80 | 181.25 | 12,017 |
| Feb 9, 2024 | 185.60 | 187.00 | 182.00 | 182.00 | 179.47 | 19,050 |
| Feb 8, 2024 | 185.00 | 186.80 | 183.60 | 185.20 | 182.63 | 6,161 |
| Feb 7, 2024 | 188.80 | 189.00 | 183.60 | 183.60 | 181.05 | 11,485 |
| Feb 6, 2024 | 184.60 | 189.00 | 184.00 | 189.00 | 186.38 | 9,260 |
| Feb 5, 2024 | 185.60 | 188.40 | 183.40 | 184.40 | 181.84 | 6,274 |
| Feb 2, 2024 | 193.00 | 193.00 | 185.60 | 186.00 | 183.42 | 12,681 |
| Feb 1, 2024 | 191.60 | 194.40 | 190.60 | 193.40 | 190.71 | 8,286 |
| Jan 31, 2024 | 192.00 | 192.40 | 189.80 | 190.00 | 187.36 | 9,893 |
| Jan 30, 2024 | 189.60 | 192.00 | 189.40 | 192.00 | 189.33 | 8,561 |
| Jan 29, 2024 | 190.00 | 191.80 | 187.80 | 189.40 | 186.77 | 6,091 |
| Jan 26, 2024 | 189.80 | 190.80 | 188.40 | 189.40 | 186.77 | 8,920 |
| Jan 25, 2024 | 193.60 | 193.60 | 188.80 | 189.60 | 186.97 | 4,538 |
| Jan 24, 2024 | 188.20 | 194.40 | 188.20 | 191.20 | 188.54 | 11,782 |
| Jan 23, 2024 | 186.00 | 188.00 | 185.00 | 187.20 | 184.60 | 12,335 |
| Jan 22, 2024 | 182.60 | 187.60 | 182.60 | 186.80 | 184.21 | 8,802 |
| Jan 19, 2024 | 187.00 | 187.00 | 182.00 | 183.00 | 180.46 | 14,661 |
| Jan 18, 2024 | 184.40 | 188.00 | 184.00 | 187.20 | 184.60 | 13,928 |
| Jan 17, 2024 | 189.20 | 189.20 | 184.40 | 184.40 | 181.84 | 19,642 |
| Jan 16, 2024 | 190.20 | 191.00 | 187.40 | 190.00 | 187.36 | 20,808 |
| Jan 15, 2024 | 194.20 | 194.20 | 190.20 | 191.00 | 188.35 | 14,916 |
| Jan 12, 2024 | 195.20 | 198.60 | 195.20 | 196.20 | 193.47 | 14,560 |
| Jan 11, 2024 | 198.00 | 199.00 | 195.00 | 195.80 | 193.08 | 15,559 |
| Jan 10, 2024 | 196.80 | 199.60 | 196.00 | 199.00 | 196.24 | 17,657 |
| Jan 9, 2024 | 199.20 | 201.00 | 195.60 | 198.40 | 195.64 | 36,639 |
| Jan 8, 2024 | 206.00 | 206.00 | 198.00 | 199.60 | 196.83 | 41,722 |
| Jan 5, 2024 | 211.00 | 213.00 | 207.50 | 208.00 | 205.11 | 10,892 |
| Jan 4, 2024 | 213.50 | 214.00 | 210.00 | 212.50 | 209.55 | 5,928 |
| Jan 3, 2024 | 214.50 | 214.50 | 208.50 | 210.00 | 207.08 | 10,623 |
| Jan 2, 2024 | 220.00 | 220.00 | 211.50 | 214.00 | 211.03 | 9,682 |
| Dec 29, 2023 | 217.00 | 220.00 | 217.00 | 218.50 | 215.47 | 6,978 |
| Dec 28, 2023 | 214.50 | 219.50 | 214.50 | 219.50 | 216.45 | 5,733 |
| Dec 27, 2023 | 215.50 | 216.00 | 211.50 | 214.50 | 211.52 | 7,732 |
| Dec 22, 2023 | 213.50 | 216.00 | 213.00 | 215.00 | 212.01 | 9,766 |
| Dec 21, 2023 | 217.50 | 218.50 | 211.50 | 215.00 | 212.01 | 19,107 |
| Dec 20, 2023 | 215.50 | 221.50 | 215.50 | 217.50 | 214.48 | 11,614 |
| Dec 19, 2023 | 211.00 | 218.00 | 209.50 | 217.00 | 213.99 | 17,299 |
| Dec 18, 2023 | 210.50 | 213.00 | 207.50 | 210.50 | 207.58 | 11,489 |
| Dec 15, 2023 | 211.00 | 214.00 | 210.50 | 212.50 | 209.55 | 7,501 |
| Dec 14, 2023 | 203.50 | 212.50 | 203.50 | 210.00 | 207.08 | 22,832 |
| Dec 13, 2023 | 201.00 | 202.00 | 198.60 | 199.60 | 196.83 | 10,680 |
| Dec 12, 2023 | 203.50 | 203.50 | 197.00 | 199.80 | 197.03 | 14,020 |
| Dec 11, 2023 | 199.00 | 205.00 | 195.60 | 203.50 | 200.67 | 24,584 |
| Dec 8, 2023 | 201.00 | 201.00 | 198.00 | 199.20 | 196.43 | 5,667 |
| Dec 7, 2023 | 207.50 | 207.50 | 200.00 | 200.50 | 197.72 | 10,846 |
| Dec 6, 2023 | 200.50 | 207.00 | 200.50 | 205.50 | 202.65 | 19,325 |
| Dec 5, 2023 | 199.00 | 201.50 | 199.00 | 199.00 | 196.24 | 11,105 |
| Dec 4, 2023 | 203.00 | 205.00 | 199.00 | 199.60 | 196.83 | 9,510 |
| Dec 1, 2023 | 204.00 | 205.50 | 200.00 | 201.00 | 198.21 | 12,964 |
| Nov 30, 2023 | 197.40 | 201.00 | 195.40 | 200.00 | 197.22 | 9,178 |
| Nov 29, 2023 | 195.20 | 197.60 | 194.60 | 197.00 | 194.26 | 5,507 |
| Nov 28, 2023 | 192.40 | 195.40 | 190.00 | 195.40 | 192.69 | 9,753 |
| Nov 27, 2023 | 190.20 | 195.60 | 190.20 | 193.40 | 190.71 | 5,194 |
| Nov 24, 2023 | 192.40 | 195.80 | 190.00 | 195.00 | 192.29 | 18,316 |
| Nov 23, 2023 | 194.00 | 196.80 | 191.20 | 192.40 | 189.73 | 29,312 |
| Nov 22, 2023 | 190.20 | 196.60 | 190.20 | 195.20 | 192.49 | 19,520 |
| Nov 21, 2023 | 193.20 | 195.40 | 187.40 | 190.20 | 187.56 | 17,202 |
| Nov 20, 2023 | 195.00 | 196.20 | 190.60 | 193.20 | 190.52 | 8,859 |
| Nov 17, 2023 | 189.60 | 195.40 | 187.60 | 193.40 | 190.71 | 23,572 |
| Nov 16, 2023 | 202.50 | 202.50 | 185.00 | 186.80 | 184.21 | 17,078 |
| Nov 15, 2023 | 193.00 | 202.00 | 192.20 | 198.60 | 195.84 | 16,135 |
| Nov 14, 2023 | 185.80 | 194.40 | 183.20 | 192.60 | 189.93 | 22,653 |
| Nov 13, 2023 | 192.80 | 192.80 | 184.80 | 184.80 | 182.23 | 19,044 |
| Nov 10, 2023 | 186.80 | 194.40 | 184.80 | 193.00 | 190.32 | 6,281 |
| Nov 9, 2023 | 188.20 | 190.20 | 186.80 | 186.80 | 184.21 | 13,808 |
| Nov 8, 2023 | 188.60 | 192.20 | 185.20 | 188.80 | 186.18 | 10,324 |
| Nov 7, 2023 | 200.50 | 200.50 | 185.80 | 190.20 | 187.56 | 21,385 |
| Nov 6, 2023 | 203.50 | 203.50 | 199.80 | 200.50 | 197.72 | 3,155 |
| Nov 3, 2023 | 199.00 | 204.00 | 199.00 | 202.50 | 199.69 | 13,935 |
| Nov 2, 2023 | 197.00 | 201.50 | 196.40 | 199.60 | 196.83 | 57,983 |
| Nov 1, 2023 | 200.50 | 200.50 | 195.20 | 197.00 | 194.26 | 10,942 |
| Oct 31, 2023 | 203.50 | 204.50 | 197.40 | 200.00 | 197.22 | 18,813 |
| Oct 30, 2023 | 201.00 | 203.50 | 200.00 | 202.00 | 199.19 | 7,491 |
Related Tickers
NSIS-B.CO Novonesis A/S
446.30
+0.88%
HOVE.CO Hove A/S
3.4900
-0.29%
NVZMY Novonesis A/S
64.92
+1.15%
GIVNN.MX Givaudan SA
75,943.00
0.00%
VINYLINDIA.BO Vinyl Chemicals (India) Limited
356.65
+0.89%
GIN1.F Givaudan SA
89.00
+0.56%
0QPS.IL Givaudan SA
4,207.00
+0.32%
BCS.OL Bergen Carbon Solutions AS
4.5950
+2.68%
EXL1V.HE Exel Composites Oyj
0.3690
+0.54%
CANATU.HE Canatu Oyj A
11.50
+0.88%