UK markets open in 3 hours 13 minutes

SimCorp A/S (0QEK.IL)

IOB - IOB Delayed price. Currency in DKK
Add to watchlist
420.20-15.35 (-3.52%)
At close: 06:50PM BST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022433.00432.00417.12420.20420.2010,616
28 Sept 2022442.25439.60425.50435.55435.559,655
27 Sept 2022457.40448.74439.16445.60445.602,611
26 Sept 2022457.80465.10454.90458.95458.952,842
23 Sept 2022461.50470.70454.90461.70461.704,663
22 Sept 2022458.85460.00453.90459.45459.4522,147
21 Sept 2022453.10464.50449.10462.15462.158,954
20 Sept 2022461.90463.10448.90461.60461.603,820
16 Sept 2022482.75477.70460.30464.40464.4077,284
15 Sept 2022516.90510.95488.60494.90494.9032,577
14 Sept 2022519.30522.80507.80514.00514.004,494
13 Sept 2022539.80553.80520.00525.30525.301,958
12 Sept 2022536.80546.00535.80540.90540.902,833
09 Sept 2022526.90532.40523.00530.20530.2012,232
08 Sept 2022534.50533.00517.80524.50524.503,425
07 Sept 2022529.20538.00530.20532.50532.503,380
06 Sept 2022527.70538.80526.80533.90533.902,420
05 Sept 2022530.20530.00523.20531.20531.201,720
02 Sept 2022535.30543.40534.00538.60538.607,963
01 Sept 2022536.00543.60532.20532.10532.1016,667
31 Aug 2022533.10560.94527.20545.40545.4027,719
30 Aug 2022517.90537.00511.40535.50535.5014,200
26 Aug 2022525.30531.60520.00524.90524.9060,225
25 Aug 2022539.40539.60523.40530.60530.6013,014
24 Aug 2022544.80545.00515.40539.80539.8017,961
23 Aug 2022456.00560.00453.50554.00554.0023,674
22 Aug 2022466.05467.10449.60458.15458.15384,114
19 Aug 2022475.25471.90464.70464.50464.5028,002
18 Aug 2022477.30478.10470.50472.90472.9020,104
17 Aug 2022498.35502.50475.40478.75478.7527,691
16 Aug 2022511.50511.80494.10494.05494.0511,018
15 Aug 2022510.10526.40497.00510.50510.5029,084
12 Aug 2022512.20525.60501.20511.25511.2521,563
11 Aug 2022559.70565.00551.00557.50557.5016,512
10 Aug 2022542.50556.60525.80552.40552.4021,197
09 Aug 2022547.00554.80539.00538.20538.208,549
08 Aug 2022553.40555.60541.20547.80547.808,503
05 Aug 2022557.30560.20544.20551.70551.7020,587
04 Aug 2022551.30567.80551.26561.80561.8024,140
03 Aug 2022532.90548.20535.74545.60545.603,277
02 Aug 2022548.90547.00523.20531.60531.609,641
01 Aug 2022542.70546.60533.20541.90541.905,238
29 Jul 2022531.00543.60535.80542.30542.308,902
28 Jul 2022542.50539.60528.40530.40530.4011,467
27 Jul 2022521.40534.80524.40530.60530.607,777
26 Jul 2022537.40534.20519.00525.50525.5014,768
25 Jul 2022553.40550.20538.60539.20539.209,233
22 Jul 2022550.50563.80541.60560.00560.004,871
21 Jul 2022540.10551.00538.20549.50549.507,517
20 Jul 2022524.50536.00519.95530.00530.0017,509
19 Jul 2022525.90528.80521.00526.50526.506,584
18 Jul 2022522.20534.60518.40535.50535.504,137
15 Jul 2022503.25514.80496.10515.40515.405,412
14 Jul 2022526.70522.40504.40512.65512.653,478
13 Jul 2022527.10528.60512.60516.90516.909,559
12 Jul 2022527.10536.40525.22532.90532.908,752
11 Jul 2022536.80540.11527.49529.00529.007,356
08 Jul 2022541.30543.03529.00544.20544.205,881
07 Jul 2022548.10544.60530.20538.80538.8012,888
06 Jul 2022522.80547.20524.80541.70541.7015,664
05 Jul 2022515.00521.60502.00513.60513.6014,082
04 Jul 2022517.70527.60512.20517.70517.7013,935
01 Jul 2022509.35530.80509.36518.50518.5010,543
30 Jun 2022512.60520.40508.63510.30510.3076,387
29 Jun 2022521.20527.60518.20522.00522.0013,886
28 Jun 2022522.00546.80523.80529.80529.8050,446
27 Jun 2022539.80554.60533.40549.30549.3011,505
24 Jun 2022531.20550.60530.00545.80545.804,729
23 Jun 2022519.50529.40517.00527.50527.5049,863
22 Jun 2022510.70528.20495.10526.90526.9023,575
21 Jun 2022517.10524.20516.00521.40521.408,160
20 Jun 2022501.70515.40502.60508.55508.5510,075
17 Jun 2022491.55509.80490.90509.75509.7515,212
16 Jun 2022506.60511.60486.10490.15490.1522,708
15 Jun 2022493.10511.00494.60505.00505.0016,598
14 Jun 2022504.80508.80491.30494.05494.059,482
13 Jun 2022507.40513.20500.60505.45505.4542,912
10 Jun 2022549.10542.40520.00523.00523.0030,727
09 Jun 2022557.70559.20547.80548.90548.9025,815
08 Jun 2022550.90558.60552.20556.10556.1027,980
07 Jun 2022546.20556.60542.40554.20554.2016,635
06 Jun 2022545.80545.80545.80545.80545.80-
01 Jun 2022547.20548.20535.20545.80545.8042,269
31 May 2022547.40551.80535.07544.20544.2062,657
30 May 2022536.20551.40533.80550.50550.5023,838
27 May 2022529.00529.00529.00529.00529.00-
26 May 2022529.00529.00529.00529.00529.00-
25 May 2022508.50529.20506.00529.00529.0033,564
24 May 2022506.95512.60503.80502.05502.0539,908
23 May 2022516.90523.80511.00513.40513.4055,585
20 May 2022500.10517.20498.00516.70516.7020,116
19 May 2022464.20503.40474.40494.30494.3079,818
18 May 2022501.55500.64491.90493.10493.1062,092
17 May 2022510.25518.60495.03498.00498.0020,257
16 May 2022500.10514.40499.60510.50510.5029,359
13 May 2022493.35493.35493.35493.35493.35-
12 May 2022486.55495.79474.70493.35493.3551,072
11 May 2022488.40498.40479.70495.50495.5043,554
10 May 2022467.55487.60469.50477.10477.1028,761
09 May 2022475.45471.06462.40464.30464.3045,186
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...