Copenhagen - Delayed Quote • DKK
SEBinvest - US HY Bonds Short Duration (SKY Harbor) AKL (SEISHP.CO)
At close: April 25 at 1:00 PM GMT+2
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 |
---|---|---|---|---|---|---|
Apr 25, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 2,578 |
Apr 10, 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | 2,492 |
Apr 8, 2024 | 94.20 | 94.22 | 94.20 | 94.22 | 94.22 | 5,025 |
Mar 26, 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | 2,100 |
Mar 21, 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | 3,702 |
Mar 15, 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | 2,381 |
Mar 13, 2024 | 94.88 | 94.88 | 94.40 | 94.40 | 94.40 | 4,468 |
Mar 11, 2024 | 94.90 | 95.04 | 94.48 | 94.48 | 94.48 | 2,747 |
Mar 8, 2024 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | 2,123 |
Mar 7, 2024 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | 2,127 |
Feb 29, 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 596 |
Feb 13, 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | 628 |
Feb 2, 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | 660 |
Jan 30, 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | 1,160 |
Jan 29, 2024 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | 1,500 |
Jan 26, 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | 369 |
Jan 17, 2024 | 94.24 | 94.24 | 93.88 | 93.88 | 93.88 | 1,891 |
Jan 16, 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | 4,241 |
Jan 11, 2024 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | 825 |
Jan 8, 2024 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | 529 |
Dec 28, 2023 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | 151 |
Dec 27, 2023 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | 317 |
Dec 20, 2023 | 94.06 | 94.10 | 94.06 | 94.10 | 94.10 | 981 |
Dec 18, 2023 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 1,212 |
Dec 14, 2023 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | 1,394 |
Dec 4, 2023 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 272 |
Nov 27, 2023 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | 878 |
Nov 24, 2023 | 91.76 | 92.20 | 91.76 | 92.20 | 92.20 | 11,969 |
Nov 22, 2023 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | 1,653 |
Nov 20, 2023 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 4,013 |
Nov 17, 2023 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 1,000 |
Nov 16, 2023 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | 1,410 |
Nov 10, 2023 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | 3,789 |
Nov 3, 2023 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | 1,400 |
Nov 2, 2023 | 91.04 | 91.04 | 91.04 | 91.04 | 91.04 | 220 |
Oct 30, 2023 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | 995 |
Oct 27, 2023 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 2,107 |
Oct 25, 2023 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | 1,411 |
Oct 23, 2023 | 88.88 | 88.88 | 88.64 | 88.64 | 88.64 | 4,718 |
Oct 17, 2023 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 2,230 |
Oct 16, 2023 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 1,487 |
Oct 12, 2023 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | 1,099 |
Oct 10, 2023 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | 728 |
Oct 9, 2023 | 89.92 | 89.92 | 89.92 | 89.92 | 89.92 | 1,086 |
Oct 6, 2023 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | 11,034 |
Oct 5, 2023 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | 1,038 |
Oct 4, 2023 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 4,153 |
Sep 29, 2023 | 91.04 | 91.04 | 91.04 | 91.04 | 91.04 | 11,000 |
Sep 28, 2023 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | 2,206 |
Sep 22, 2023 | 90.60 | 90.62 | 90.60 | 90.62 | 90.62 | 9,415 |
Sep 21, 2023 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | 3,015 |
Sep 20, 2023 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | 485 |
Sep 14, 2023 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | 2,218 |
Sep 7, 2023 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | 1,760 |
Aug 24, 2023 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 4,400 |
Aug 17, 2023 | 90.60 | 90.60 | 90.58 | 90.58 | 90.58 | 8,425 |
Aug 14, 2023 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | 17,033 |
Jul 28, 2023 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | 1,945 |
Jul 4, 2023 | 90.98 | 90.98 | 90.98 | 90.98 | 90.98 | 824 |
Jul 3, 2023 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 1,637 |
Jun 29, 2023 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | 4,400 |
Jun 27, 2023 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | 1,329 |
Jun 26, 2023 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | 519 |
Jun 12, 2023 | 90.22 | 90.42 | 90.22 | 90.42 | 90.42 | 3,765 |
Jun 9, 2023 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | 8,425 |
Jun 8, 2023 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | 1,481 |
Jun 6, 2023 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 357 |
May 31, 2023 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 2,309 |
May 24, 2023 | 90.26 | 90.64 | 90.26 | 90.64 | 90.64 | 5,838 |
May 22, 2023 | 90.26 | 90.26 | 90.22 | 90.22 | 90.22 | 2,216 |
May 8, 2023 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | 940 |
May 4, 2023 | 90.82 | 91.44 | 90.82 | 91.44 | 91.44 | 3,118 |
May 2, 2023 | 91.14 | 91.14 | 90.76 | 90.82 | 90.82 | 18,402 |