Djurslands Bank A/S (DJUR.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 09:46AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | 380 |
| 24 Apr 2024 | 535.00 | 540.00 | 520.00 | 520.00 | 520.00 | 1,677 |
| 23 Apr 2024 | 525.00 | 535.00 | 525.00 | 535.00 | 535.00 | 181 |
| 22 Apr 2024 | 530.00 | 535.00 | 530.00 | 535.00 | 535.00 | 316 |
| 19 Apr 2024 | 520.00 | 530.00 | 520.00 | 525.00 | 525.00 | 220 |
| 18 Apr 2024 | 515.00 | 525.00 | 515.00 | 520.00 | 520.00 | 554 |
| 17 Apr 2024 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | 1,266 |
| 16 Apr 2024 | 515.00 | 530.00 | 515.00 | 515.00 | 515.00 | 1,352 |
| 15 Apr 2024 | 525.00 | 530.00 | 520.00 | 520.00 | 520.00 | 744 |
| 12 Apr 2024 | 545.00 | 545.00 | 530.00 | 530.00 | 530.00 | 1,009 |
| 11 Apr 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 150 |
| 10 Apr 2024 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | 417 |
| 09 Apr 2024 | 545.00 | 545.00 | 535.00 | 545.00 | 545.00 | 497 |
| 08 Apr 2024 | 540.00 | 545.00 | 535.00 | 535.00 | 535.00 | 87 |
| 05 Apr 2024 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 342 |
| 04 Apr 2024 | 530.00 | 535.00 | 530.00 | 535.00 | 535.00 | 1,108 |
| 03 Apr 2024 | 545.00 | 545.00 | 525.00 | 535.00 | 535.00 | 1,997 |
| 02 Apr 2024 | 545.00 | 550.00 | 535.00 | 545.00 | 545.00 | 1,406 |
| 27 Mar 2024 | 545.00 | 550.00 | 545.00 | 550.00 | 550.00 | 290 |
| 26 Mar 2024 | 540.00 | 555.00 | 540.00 | 545.00 | 545.00 | 235 |
| 25 Mar 2024 | 560.00 | 560.00 | 540.00 | 550.00 | 550.00 | 173 |
| 22 Mar 2024 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | 1,754 |
| 21 Mar 2024 | 560.00 | 565.00 | 545.00 | 545.00 | 545.00 | 740 |
| 20 Mar 2024 | 545.00 | 560.00 | 540.00 | 560.00 | 560.00 | 1,429 |
| 20 Mar 2024 | 30 Dividend | |||||
| 19 Mar 2024 | 585.00 | 585.00 | 575.00 | 585.00 | 555.00 | 1,307 |
| 18 Mar 2024 | 590.00 | 600.00 | 580.00 | 585.00 | 555.00 | 1,858 |
| 15 Mar 2024 | 570.00 | 590.00 | 570.00 | 590.00 | 559.74 | 1,197 |
| 14 Mar 2024 | 560.00 | 570.00 | 555.00 | 570.00 | 540.77 | 390 |
| 13 Mar 2024 | 565.00 | 565.00 | 550.00 | 560.00 | 531.28 | 891 |
| 12 Mar 2024 | 555.00 | 565.00 | 555.00 | 565.00 | 536.03 | 185 |
| 11 Mar 2024 | 545.00 | 560.00 | 545.00 | 560.00 | 531.28 | 719 |
| 08 Mar 2024 | 550.00 | 550.00 | 545.00 | 545.00 | 517.05 | 1,027 |
| 07 Mar 2024 | 555.00 | 555.00 | 540.00 | 550.00 | 521.79 | 2,193 |
| 06 Mar 2024 | 570.00 | 570.00 | 550.00 | 555.00 | 526.54 | 1,952 |
| 05 Mar 2024 | 580.00 | 585.00 | 565.00 | 570.00 | 540.77 | 1,214 |
| 04 Mar 2024 | 600.00 | 600.00 | 560.00 | 585.00 | 555.00 | 2,247 |
| 01 Mar 2024 | 580.00 | 600.00 | 580.00 | 600.00 | 569.23 | 1,522 |
| 29 Feb 2024 | 580.00 | 590.00 | 565.00 | 565.00 | 536.03 | 2,131 |
| 28 Feb 2024 | 565.00 | 575.00 | 565.00 | 570.00 | 540.77 | 607 |
| 27 Feb 2024 | 550.00 | 565.00 | 550.00 | 565.00 | 536.03 | 1,365 |
| 26 Feb 2024 | 550.00 | 555.00 | 550.00 | 550.00 | 521.79 | 1,118 |
| 23 Feb 2024 | 545.00 | 550.00 | 545.00 | 545.00 | 517.05 | 288 |
| 22 Feb 2024 | 545.00 | 550.00 | 540.00 | 545.00 | 517.05 | 991 |
| 21 Feb 2024 | 540.00 | 550.00 | 540.00 | 545.00 | 517.05 | 1,139 |
| 20 Feb 2024 | 545.00 | 550.00 | 535.00 | 540.00 | 512.31 | 1,406 |
| 19 Feb 2024 | 520.00 | 545.00 | 520.00 | 545.00 | 517.05 | 543 |
| 16 Feb 2024 | 535.00 | 535.00 | 520.00 | 530.00 | 502.82 | 522 |
| 15 Feb 2024 | 520.00 | 530.00 | 515.00 | 520.00 | 493.33 | 381 |
| 14 Feb 2024 | 520.00 | 520.00 | 510.00 | 510.00 | 483.85 | 147 |
| 13 Feb 2024 | 520.00 | 530.00 | 515.00 | 520.00 | 493.33 | 1,278 |
| 12 Feb 2024 | 515.00 | 520.00 | 510.00 | 520.00 | 493.33 | 806 |
| 09 Feb 2024 | 500.00 | 515.00 | 500.00 | 515.00 | 488.59 | 398 |
| 08 Feb 2024 | 500.00 | 510.00 | 494.00 | 510.00 | 483.85 | 2,364 |
| 07 Feb 2024 | 505.00 | 510.00 | 500.00 | 500.00 | 474.36 | 1,142 |
| 06 Feb 2024 | 510.00 | 510.00 | 505.00 | 505.00 | 479.10 | 735 |
| 05 Feb 2024 | 496.00 | 510.00 | 496.00 | 510.00 | 483.85 | 1,671 |
| 02 Feb 2024 | 492.00 | 496.00 | 488.00 | 496.00 | 470.56 | 295 |
| 01 Feb 2024 | 488.00 | 492.00 | 488.00 | 488.00 | 462.97 | 597 |
| 31 Jan 2024 | 490.00 | 490.00 | 488.00 | 488.00 | 462.97 | 89 |
| 30 Jan 2024 | 488.00 | 490.00 | 486.00 | 490.00 | 464.87 | 448 |
| 29 Jan 2024 | 480.00 | 488.00 | 480.00 | 488.00 | 462.97 | 124 |
| 26 Jan 2024 | 482.00 | 484.00 | 480.00 | 480.00 | 455.38 | 153 |
| 25 Jan 2024 | 476.00 | 480.00 | 474.00 | 478.00 | 453.49 | 322 |
| 24 Jan 2024 | 474.00 | 476.00 | 474.00 | 474.00 | 449.69 | 268 |
| 23 Jan 2024 | 472.00 | 474.00 | 470.00 | 472.00 | 447.79 | 312 |
| 22 Jan 2024 | 472.00 | 474.00 | 470.00 | 472.00 | 447.79 | 838 |
| 19 Jan 2024 | 468.00 | 472.00 | 468.00 | 472.00 | 447.79 | 110 |
| 18 Jan 2024 | 464.00 | 468.00 | 464.00 | 468.00 | 444.00 | 267 |
| 17 Jan 2024 | 468.00 | 468.00 | 462.00 | 464.00 | 440.21 | 926 |
| 16 Jan 2024 | 472.00 | 472.00 | 464.00 | 470.00 | 445.90 | 766 |
| 15 Jan 2024 | 470.00 | 470.00 | 468.00 | 468.00 | 444.00 | 924 |
| 12 Jan 2024 | 468.00 | 470.00 | 468.00 | 470.00 | 445.90 | 1,205 |
| 11 Jan 2024 | 460.00 | 468.00 | 460.00 | 466.00 | 442.10 | 1,089 |
| 10 Jan 2024 | 460.00 | 460.00 | 456.00 | 460.00 | 436.41 | 853 |
| 09 Jan 2024 | 448.00 | 456.00 | 448.00 | 456.00 | 432.62 | 500 |
| 08 Jan 2024 | 450.00 | 452.00 | 448.00 | 452.00 | 428.82 | 232 |
| 05 Jan 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 428.82 | 17 |
| 04 Jan 2024 | 450.00 | 450.00 | 446.00 | 450.00 | 426.92 | 778 |
| 03 Jan 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 426.92 | 202 |
| 02 Jan 2024 | 446.00 | 450.00 | 446.00 | 450.00 | 426.92 | 496 |
| 29 Dec 2023 | 446.00 | 450.00 | 446.00 | 446.00 | 423.13 | 236 |
| 28 Dec 2023 | 446.00 | 450.00 | 446.00 | 446.00 | 423.13 | 1,115 |
| 27 Dec 2023 | 448.00 | 448.00 | 446.00 | 446.00 | 423.13 | 436 |
| 22 Dec 2023 | 450.00 | 450.00 | 448.00 | 448.00 | 425.03 | 110 |
| 21 Dec 2023 | 452.00 | 452.00 | 432.00 | 448.00 | 425.03 | 1,161 |
| 20 Dec 2023 | 450.00 | 452.00 | 448.00 | 452.00 | 428.82 | 494 |
| 19 Dec 2023 | 450.00 | 454.00 | 450.00 | 450.00 | 426.92 | 313 |
| 18 Dec 2023 | 452.00 | 454.00 | 450.00 | 450.00 | 426.92 | 732 |
| 15 Dec 2023 | 448.00 | 452.00 | 448.00 | 452.00 | 428.82 | 1,138 |
| 14 Dec 2023 | 456.00 | 456.00 | 448.00 | 448.00 | 425.03 | 2,130 |
| 13 Dec 2023 | 456.00 | 456.00 | 452.00 | 456.00 | 432.62 | 157 |
| 12 Dec 2023 | 452.00 | 452.00 | 452.00 | 452.00 | 428.82 | 98 |
| 11 Dec 2023 | 452.00 | 456.00 | 452.00 | 456.00 | 432.62 | 371 |
| 08 Dec 2023 | 452.00 | 454.00 | 452.00 | 452.00 | 428.82 | 340 |
| 07 Dec 2023 | 456.00 | 456.00 | 452.00 | 452.00 | 428.82 | 143 |
| 06 Dec 2023 | 452.00 | 456.00 | 452.00 | 456.00 | 432.62 | 229 |
| 05 Dec 2023 | 452.00 | 456.00 | 452.00 | 452.00 | 428.82 | 139 |
| 04 Dec 2023 | 456.00 | 458.00 | 450.00 | 450.00 | 426.92 | 615 |
| 01 Dec 2023 | 450.00 | 456.00 | 450.00 | 456.00 | 432.62 | 1,176 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.