0QEK.L - SimCorp A/S
LSE - LSE Delayed price. Currency in DKK
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 721.50 | 724.50 | 721.43 | 722.83 | 722.83 | 82,230 |
| 01 Jun 2023 | 722.50 | 723.00 | 721.00 | 721.50 | 721.50 | 58,081 |
| 31 May 2023 | 722.50 | 723.50 | 721.25 | 722.00 | 722.00 | 487,237 |
| 30 May 2023 | 721.50 | 723.00 | 721.50 | 722.00 | 722.00 | 305,818 |
| 26 May 2023 | 723.00 | 724.00 | 721.50 | 721.90 | 721.90 | 152,559 |
| 25 May 2023 | 723.00 | 725.00 | 721.50 | 722.46 | 722.46 | 35,232 |
| 24 May 2023 | 722.50 | 725.91 | 721.00 | 721.00 | 721.00 | 87,191 |
| 23 May 2023 | 726.00 | 728.50 | 720.00 | 720.00 | 720.00 | 7,980 |
| 22 May 2023 | 729.00 | 730.50 | 725.00 | 725.00 | 725.00 | 86,284 |
| 19 May 2023 | - | - | - | - | - | - |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 730.25 | 730.63 | 727.50 | 727.50 | 727.50 | 295,093 |
| 16 May 2023 | 730.75 | 731.50 | 729.00 | 729.00 | 729.00 | 22,766 |
| 15 May 2023 | 730.75 | 731.50 | 730.00 | 731.00 | 731.00 | 16,756 |
| 12 May 2023 | 731.25 | 732.00 | 730.00 | 730.85 | 730.85 | 75,266 |
| 11 May 2023 | 731.25 | 732.54 | 730.00 | 731.17 | 731.17 | 176,023 |
| 10 May 2023 | 732.25 | 733.50 | 731.00 | 731.00 | 731.00 | 137,123 |
| 09 May 2023 | 732.75 | 734.00 | 732.00 | 733.50 | 733.50 | 9,528 |
| 05 May 2023 | - | - | - | - | - | - |
| 04 May 2023 | 733.25 | 734.00 | 730.00 | 732.25 | 732.25 | 709,668 |
| 03 May 2023 | 732.25 | 734.00 | 730.50 | 734.00 | 734.00 | 159,125 |
| 02 May 2023 | 730.25 | 737.50 | 731.50 | 733.00 | 733.00 | 290,225 |
| 28 Apr 2023 | 729.50 | 733.37 | 729.50 | 730.67 | 730.67 | 461,632 |
| 27 Apr 2023 | 729.00 | 737.00 | 730.50 | 733.59 | 733.59 | 724,422 |
| 26 Apr 2023 | 527.50 | 529.00 | 518.50 | 529.00 | 529.00 | 3,918 |
| 25 Apr 2023 | 522.00 | 527.00 | 520.47 | 522.50 | 522.50 | 6,964 |
| 24 Apr 2023 | 528.50 | 529.00 | 521.00 | 527.14 | 527.14 | 8,302 |
| 21 Apr 2023 | 523.50 | 528.50 | 520.00 | 527.50 | 527.50 | 3,486 |
| 20 Apr 2023 | 521.00 | 524.00 | 521.00 | 523.00 | 523.00 | 7,949 |
| 19 Apr 2023 | 521.50 | 524.05 | 520.00 | 521.30 | 521.30 | 3,667 |
| 18 Apr 2023 | 521.00 | 530.00 | 518.00 | 523.00 | 523.00 | 11,454 |
| 17 Apr 2023 | 519.25 | 522.00 | 507.50 | 517.00 | 517.00 | 111,255 |
| 14 Apr 2023 | 518.25 | 520.50 | 516.00 | 516.50 | 516.50 | 9,894 |
| 13 Apr 2023 | 515.25 | 517.00 | 512.00 | 512.75 | 512.75 | 2,538 |
| 12 Apr 2023 | 514.25 | 517.50 | 507.50 | 512.50 | 512.50 | 6,944 |
| 11 Apr 2023 | 527.00 | 520.00 | 507.50 | 516.00 | 516.00 | 8,839 |
| 06 Apr 2023 | - | - | - | - | - | - |
| 05 Apr 2023 | 527.50 | 529.00 | 515.50 | 517.50 | 517.50 | 5,629 |
| 04 Apr 2023 | 513.75 | 527.50 | 512.50 | 527.00 | 527.00 | 23,753 |
| 03 Apr 2023 | 522.00 | 521.00 | 510.00 | 511.50 | 511.50 | 5,556 |
| 31 Mar 2023 | 520.20 | 521.20 | 514.40 | 518.80 | 518.80 | 13,195 |
| 30 Mar 2023 | 507.95 | 519.60 | 510.80 | 519.60 | 519.60 | 6,192 |
| 29 Mar 2023 | 490.00 | 505.60 | 492.30 | 503.90 | 503.90 | 4,739 |
| 28 Mar 2023 | 490.20 | 491.29 | 478.20 | 488.80 | 488.80 | 9,172 |
| 27 Mar 2023 | 495.85 | 497.20 | 487.70 | 490.64 | 490.64 | 59,157 |
| 24 Mar 2023 | 498.60 | 499.30 | 488.30 | 491.70 | 491.70 | 9,926 |
| 24 Mar 2023 | 7.5 Dividend | |||||
| 23 Mar 2023 | 506.00 | 505.40 | 498.10 | 504.60 | 497.10 | 12,514 |
| 22 Mar 2023 | 506.80 | 510.20 | 501.60 | 502.80 | 495.33 | 6,981 |
| 21 Mar 2023 | 502.90 | 510.20 | 502.20 | 509.80 | 502.22 | 4,110 |
| 20 Mar 2023 | 494.30 | 502.80 | 486.40 | 501.20 | 493.75 | 9,377 |
| 17 Mar 2023 | 506.20 | 511.60 | 493.30 | 496.80 | 489.42 | 18,898 |
| 16 Mar 2023 | 493.55 | 505.60 | 488.90 | 505.60 | 498.09 | 54,835 |
| 15 Mar 2023 | 499.80 | 507.20 | 489.80 | 494.90 | 487.54 | 37,115 |
| 14 Mar 2023 | 496.80 | 509.20 | 484.80 | 503.20 | 495.72 | 16,263 |
| 13 Mar 2023 | 500.15 | 500.40 | 482.10 | 488.20 | 480.94 | 4,503 |
| 10 Mar 2023 | 498.40 | 505.60 | 495.70 | 498.40 | 490.99 | 6,401 |
| 09 Mar 2023 | 500.70 | 508.05 | 495.20 | 508.00 | 500.45 | 12,219 |
| 08 Mar 2023 | 511.25 | 505.00 | 496.90 | 499.20 | 491.78 | 4,617 |
| 07 Mar 2023 | 517.90 | 520.00 | 507.80 | 514.53 | 506.88 | 5,932 |
| 06 Mar 2023 | 512.80 | 520.60 | 511.00 | 514.01 | 506.37 | 3,770 |
| 03 Mar 2023 | 504.65 | 512.40 | 505.80 | 511.40 | 503.80 | 3,904 |
| 02 Mar 2023 | 500.95 | 504.00 | 496.10 | 501.07 | 493.62 | 11,000 |
| 01 Mar 2023 | 503.85 | 511.60 | 502.80 | 505.40 | 497.89 | 9,378 |
| 28 Feb 2023 | 507.75 | 507.53 | 498.90 | 505.60 | 498.09 | 7,299 |
| 27 Feb 2023 | 495.70 | 506.20 | 496.70 | 502.39 | 494.93 | 8,541 |
| 24 Feb 2023 | 503.05 | 504.80 | 496.50 | 498.79 | 491.37 | 5,160 |
| 23 Feb 2023 | 504.00 | 507.60 | 501.40 | 502.00 | 494.54 | 12,489 |
| 22 Feb 2023 | 512.60 | 509.20 | 500.40 | 503.00 | 495.52 | 9,113 |
| 21 Feb 2023 | 518.30 | 519.80 | 516.20 | 519.00 | 511.29 | 13,427 |
| 20 Feb 2023 | 515.80 | 518.60 | 512.80 | 516.20 | 508.53 | 4,030 |
| 17 Feb 2023 | 506.95 | 518.00 | 506.02 | 515.00 | 507.35 | 11,395 |
| 16 Feb 2023 | 517.10 | 520.40 | 512.20 | 515.80 | 508.13 | 5,549 |
| 15 Feb 2023 | 514.20 | 517.00 | 507.00 | 513.20 | 505.57 | 9,821 |
| 14 Feb 2023 | 514.00 | 517.40 | 508.60 | 513.60 | 505.97 | 9,931 |
| 13 Feb 2023 | 510.45 | 513.60 | 500.00 | 510.00 | 502.42 | 17,500 |
| 10 Feb 2023 | 513.00 | 512.60 | 496.40 | 507.00 | 499.46 | 42,639 |
| 09 Feb 2023 | 522.60 | 558.40 | 514.40 | 525.00 | 517.20 | 19,434 |
| 08 Feb 2023 | 497.40 | 512.00 | 499.60 | 500.40 | 492.96 | 6,349 |
| 07 Feb 2023 | 495.10 | 503.40 | 497.90 | 498.80 | 491.39 | 7,020 |
| 06 Feb 2023 | 500.50 | 504.80 | 495.80 | 495.80 | 488.43 | 1,985 |
| 03 Feb 2023 | 500.35 | 504.20 | 489.50 | 503.00 | 495.52 | 10,138 |
| 02 Feb 2023 | 489.65 | 502.00 | 482.70 | 500.00 | 492.57 | 12,716 |
| 01 Feb 2023 | 481.00 | 488.70 | 481.80 | 482.70 | 475.53 | 4,522 |
| 31 Jan 2023 | 478.25 | 483.30 | 472.70 | 477.00 | 469.91 | 8,779 |
| 30 Jan 2023 | 486.05 | 487.50 | 474.90 | 481.90 | 474.74 | 5,305 |
| 27 Jan 2023 | 471.25 | 484.70 | 473.20 | 484.70 | 477.50 | 3,481 |
| 26 Jan 2023 | 462.55 | 474.70 | 464.20 | 470.77 | 463.77 | 10,521 |
| 25 Jan 2023 | 476.90 | 472.50 | 455.90 | 461.57 | 454.71 | 7,698 |
| 24 Jan 2023 | 485.70 | 483.90 | 477.30 | 478.65 | 471.53 | 1,014 |
| 23 Jan 2023 | 477.40 | 488.10 | 479.30 | 483.77 | 476.58 | 1,086 |
| 20 Jan 2023 | 475.85 | 478.50 | 470.20 | 476.33 | 469.25 | 4,012 |
| 19 Jan 2023 | 479.05 | 475.10 | 466.50 | 468.40 | 461.44 | 4,317 |
| 18 Jan 2023 | 483.75 | 486.10 | 478.80 | 482.90 | 475.72 | 2,258 |
| 17 Jan 2023 | 487.75 | 484.50 | 479.10 | 481.28 | 474.13 | 2,309 |
| 16 Jan 2023 | 491.80 | 491.20 | 485.00 | 489.48 | 482.20 | 5,961 |
| 13 Jan 2023 | 487.15 | 494.40 | 482.30 | 485.46 | 478.25 | 3,465 |
| 12 Jan 2023 | 482.45 | 486.20 | 474.90 | 481.25 | 474.10 | 7,629 |
| 11 Jan 2023 | 475.15 | 483.30 | 471.10 | 481.47 | 474.31 | 5,192 |
| 10 Jan 2023 | 490.60 | 483.90 | 472.50 | 473.32 | 466.28 | 4,092 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.