UK markets open in 48 minutes

Jyske Bank A/S (JYSK.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
530.000.00 (0.00%)
At close: 04:59PM CEST
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 2024528.00532.00525.50530.00530.00131,929
16 Jul 2024533.50533.50528.50530.00530.00140,076
15 Jul 2024544.00544.00533.00533.00533.00138,119
12 Jul 2024548.50549.50542.00546.50546.50123,874
11 Jul 2024545.50548.50543.00548.00548.00104,732
10 Jul 2024541.00544.50540.00544.00544.00103,236
09 Jul 2024543.50544.50536.00541.00541.00141,606
08 Jul 2024546.00546.50539.50543.00543.00147,146
05 Jul 2024555.50555.50545.00546.50546.50168,491
04 Jul 2024544.50561.00544.50555.00555.00141,212
03 Jul 2024547.50555.00544.50544.50544.50190,286
02 Jul 2024550.00550.50542.50545.50545.50148,297
01 Jul 2024556.00560.50543.50552.00552.00156,919
28 Jun 2024560.00561.50550.50554.00554.00164,036
27 Jun 2024562.50562.50551.00556.00556.00165,331
26 Jun 2024573.00577.50558.00561.50561.50218,692
25 Jun 2024581.50586.50572.50572.50572.50170,549
24 Jun 2024570.00583.00570.00583.00583.00155,105
21 Jun 2024575.00578.00566.00569.50569.50135,940
20 Jun 2024575.00585.50573.50577.50577.50135,179
19 Jun 2024563.50581.50563.50576.50576.50220,583
18 Jun 2024562.00569.00557.50563.50563.50125,309
17 Jun 2024544.00560.00543.50560.00560.00221,232
14 Jun 2024546.00553.00538.50544.50544.50204,119
13 Jun 2024555.00558.00544.50545.50545.50136,923
12 Jun 2024538.00563.00538.00558.50558.50247,543
11 Jun 2024541.00556.00539.50541.50541.50211,012
10 Jun 2024549.50549.50537.50541.00541.00176,002
07 Jun 2024549.50551.50544.50548.50548.50148,102
06 Jun 2024548.50550.00535.50550.00550.00287,764
04 Jun 2024567.50571.00548.50548.50548.50180,377
03 Jun 2024567.00574.00567.00567.50567.50122,668
31 May 2024562.50571.50562.00565.00565.00206,209
30 May 2024543.00563.00542.50562.50562.50180,193
29 May 2024552.50554.00546.00547.00547.00108,094
28 May 2024543.00556.00542.50554.50554.50123,087
27 May 2024538.00543.50537.00543.00543.0053,766
24 May 2024540.50541.50536.50538.50538.5064,483
23 May 2024540.00543.50540.00542.50542.5087,831
22 May 2024539.00542.00534.00540.00540.00142,012
21 May 2024543.00545.00539.50540.00540.00115,528
17 May 2024545.00549.50543.50544.50544.5090,741
16 May 2024540.50546.50539.00544.50544.50153,395
15 May 2024550.00552.00541.00541.50541.50259,752
14 May 2024550.00552.00547.00550.00550.00161,544
13 May 2024547.00551.50544.00551.50551.50190,102
08 May 2024555.50556.00540.50541.50541.50325,897
07 May 2024560.50565.00548.00555.00555.00422,274
06 May 2024575.00584.50570.50580.00580.0090,832
03 May 2024574.00576.00560.50569.50569.50227,522
02 May 2024570.00577.50569.50572.00572.0090,682
01 May 2024568.50576.00565.50573.00573.0064,928
30 Apr 2024571.00572.00565.00568.50568.5071,827
29 Apr 2024564.50569.50563.00569.00569.0088,797
26 Apr 2024564.00566.00561.50561.50561.5075,002
25 Apr 2024573.00574.50559.50561.50561.5089,881
24 Apr 2024580.00580.00571.00572.00572.0078,276
23 Apr 2024574.50581.00571.50580.00580.0085,999
22 Apr 2024573.00576.00570.50572.50572.5056,233
19 Apr 2024568.00571.50560.50570.00570.00131,072
18 Apr 2024574.00577.50571.50573.50573.5078,440
17 Apr 2024563.50576.50563.50570.00570.0080,431
16 Apr 2024572.00572.00562.50562.50562.50165,117
15 Apr 2024581.00586.00578.00580.00580.0091,932
12 Apr 2024588.00594.50581.00581.00581.0098,805
11 Apr 2024614.00614.00584.00586.50586.50157,177
10 Apr 2024605.50615.00603.50614.00614.00147,942
09 Apr 2024609.00616.50602.50602.50602.50116,847
08 Apr 2024605.00609.50603.50609.00609.00117,245
05 Apr 2024598.50607.00594.00606.00606.00103,002
04 Apr 2024595.00601.50594.00600.50600.50156,361
03 Apr 2024583.50597.00583.50595.00595.00152,429
02 Apr 2024583.00589.00581.50582.50582.50104,733
27 Mar 2024580.00584.20579.00582.60582.6052,565
26 Mar 2024571.00581.00570.80580.80580.80113,138
25 Mar 2024572.60573.60570.00572.60572.6069,303
22 Mar 2024572.00576.00569.80573.40573.40105,306
21 Mar 2024574.80575.20567.60573.00573.0098,233
20 Mar 2024570.40571.80565.80570.40570.4096,312
19 Mar 2024566.00573.00565.80573.00573.0091,993
18 Mar 2024570.20570.20555.60564.00564.0086,651
15 Mar 2024565.00573.60564.00572.40572.40181,778
14 Mar 2024568.00568.40561.60565.40565.4088,638
13 Mar 2024559.00568.80554.20568.80568.8089,853
12 Mar 2024556.60559.00552.20559.00559.0067,237
11 Mar 2024561.00561.00550.80554.60554.6097,535
08 Mar 2024560.00568.00559.00563.20563.20102,563
07 Mar 2024557.60562.60555.20558.80558.8087,567
06 Mar 2024560.00563.20554.40558.20558.2098,607
05 Mar 2024564.60564.60556.40558.60558.6089,384
04 Mar 2024559.40566.20558.00564.80564.80145,864
01 Mar 2024557.20567.00553.80559.20559.20150,089
29 Feb 2024546.40559.80541.00557.20557.20235,509
28 Feb 2024523.20551.80521.80546.40546.40438,242
27 Feb 2024528.00528.00502.40525.00525.00442,835
26 Feb 2024521.40524.80518.00522.40522.40167,005
23 Feb 2024523.60526.40517.20523.40523.4086,162
22 Feb 2024533.80534.40524.00524.60524.6077,173
21 Feb 2024532.20534.40526.60527.80527.8056,374
20 Feb 2024535.80535.80529.40534.00534.0064,048
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...