UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.77 +0.96 (+1.16%) GOLD FUTURES
2,344.60 +6.20 (+0.27%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,934.55 +738.68 (+1.44%)
Jyske Bank A/S (JYSK.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
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 | 573.00 | 574.50 | 559.50 | 561.50 | 561.50 | 88,114 |
| 24 Apr 2024 | 580.00 | 580.00 | 571.00 | 572.00 | 572.00 | 78,276 |
| 23 Apr 2024 | 574.50 | 581.00 | 571.50 | 580.00 | 580.00 | 85,999 |
| 22 Apr 2024 | 573.00 | 576.00 | 570.50 | 572.50 | 572.50 | 56,233 |
| 19 Apr 2024 | 568.00 | 571.50 | 560.50 | 570.00 | 570.00 | 131,072 |
| 18 Apr 2024 | 574.00 | 577.50 | 571.50 | 573.50 | 573.50 | 78,440 |
| 17 Apr 2024 | 563.50 | 576.50 | 563.50 | 570.00 | 570.00 | 80,431 |
| 16 Apr 2024 | 572.00 | 572.00 | 562.50 | 562.50 | 562.50 | 165,117 |
| 15 Apr 2024 | 581.00 | 586.00 | 578.00 | 580.00 | 580.00 | 91,932 |
| 12 Apr 2024 | 588.00 | 594.50 | 581.00 | 581.00 | 581.00 | 98,805 |
| 11 Apr 2024 | 614.00 | 614.00 | 584.00 | 586.50 | 586.50 | 157,177 |
| 10 Apr 2024 | 605.50 | 615.00 | 603.50 | 614.00 | 614.00 | 147,942 |
| 09 Apr 2024 | 609.00 | 616.50 | 602.50 | 602.50 | 602.50 | 116,847 |
| 08 Apr 2024 | 605.00 | 609.50 | 603.50 | 609.00 | 609.00 | 117,245 |
| 05 Apr 2024 | 598.50 | 607.00 | 594.00 | 606.00 | 606.00 | 103,002 |
| 04 Apr 2024 | 595.00 | 601.50 | 594.00 | 600.50 | 600.50 | 156,361 |
| 03 Apr 2024 | 583.50 | 597.00 | 583.50 | 595.00 | 595.00 | 152,429 |
| 02 Apr 2024 | 583.00 | 589.00 | 581.50 | 582.50 | 582.50 | 104,733 |
| 27 Mar 2024 | 580.00 | 584.20 | 579.00 | 582.60 | 582.60 | 52,565 |
| 26 Mar 2024 | 571.00 | 581.00 | 570.80 | 580.80 | 580.80 | 113,138 |
| 25 Mar 2024 | 572.60 | 573.60 | 570.00 | 572.60 | 572.60 | 69,303 |
| 22 Mar 2024 | 572.00 | 576.00 | 569.80 | 573.40 | 573.40 | 105,306 |
| 21 Mar 2024 | 574.80 | 575.20 | 567.60 | 573.00 | 573.00 | 98,233 |
| 20 Mar 2024 | 570.40 | 571.80 | 565.80 | 570.40 | 570.40 | 96,312 |
| 19 Mar 2024 | 566.00 | 573.00 | 565.80 | 573.00 | 573.00 | 91,993 |
| 18 Mar 2024 | 570.20 | 570.20 | 555.60 | 564.00 | 564.00 | 86,651 |
| 15 Mar 2024 | 565.00 | 573.60 | 564.00 | 572.40 | 572.40 | 181,778 |
| 14 Mar 2024 | 568.00 | 568.40 | 561.60 | 565.40 | 565.40 | 88,638 |
| 13 Mar 2024 | 559.00 | 568.80 | 554.20 | 568.80 | 568.80 | 89,853 |
| 12 Mar 2024 | 556.60 | 559.00 | 552.20 | 559.00 | 559.00 | 67,237 |
| 11 Mar 2024 | 561.00 | 561.00 | 550.80 | 554.60 | 554.60 | 97,535 |
| 08 Mar 2024 | 560.00 | 568.00 | 559.00 | 563.20 | 563.20 | 102,563 |
| 07 Mar 2024 | 557.60 | 562.60 | 555.20 | 558.80 | 558.80 | 87,567 |
| 06 Mar 2024 | 560.00 | 563.20 | 554.40 | 558.20 | 558.20 | 98,607 |
| 05 Mar 2024 | 564.60 | 564.60 | 556.40 | 558.60 | 558.60 | 89,384 |
| 04 Mar 2024 | 559.40 | 566.20 | 558.00 | 564.80 | 564.80 | 145,864 |
| 01 Mar 2024 | 557.20 | 567.00 | 553.80 | 559.20 | 559.20 | 150,089 |
| 29 Feb 2024 | 546.40 | 559.80 | 541.00 | 557.20 | 557.20 | 235,509 |
| 28 Feb 2024 | 523.20 | 551.80 | 521.80 | 546.40 | 546.40 | 438,242 |
| 27 Feb 2024 | 528.00 | 528.00 | 502.40 | 525.00 | 525.00 | 442,835 |
| 26 Feb 2024 | 521.40 | 524.80 | 518.00 | 522.40 | 522.40 | 167,005 |
| 23 Feb 2024 | 523.60 | 526.40 | 517.20 | 523.40 | 523.40 | 86,162 |
| 22 Feb 2024 | 533.80 | 534.40 | 524.00 | 524.60 | 524.60 | 77,173 |
| 21 Feb 2024 | 532.20 | 534.40 | 526.60 | 527.80 | 527.80 | 56,374 |
| 20 Feb 2024 | 535.80 | 535.80 | 529.40 | 534.00 | 534.00 | 64,048 |
| 19 Feb 2024 | 534.80 | 539.20 | 533.40 | 536.20 | 536.20 | 51,362 |
| 16 Feb 2024 | 530.80 | 538.00 | 530.60 | 536.00 | 536.00 | 153,975 |
| 15 Feb 2024 | 525.40 | 529.80 | 524.80 | 525.80 | 525.80 | 89,088 |
| 14 Feb 2024 | 523.00 | 526.80 | 520.00 | 524.00 | 524.00 | 67,440 |
| 13 Feb 2024 | 520.00 | 525.40 | 518.20 | 519.80 | 519.80 | 63,930 |
| 12 Feb 2024 | 518.00 | 520.80 | 516.00 | 520.20 | 520.20 | 62,022 |
| 09 Feb 2024 | 520.60 | 521.80 | 513.80 | 516.40 | 516.40 | 89,801 |
| 08 Feb 2024 | 521.60 | 528.00 | 518.80 | 521.00 | 521.00 | 70,061 |
| 07 Feb 2024 | 527.80 | 533.20 | 519.00 | 521.20 | 521.20 | 135,128 |
| 06 Feb 2024 | 529.60 | 532.60 | 526.60 | 527.40 | 527.40 | 75,076 |
| 05 Feb 2024 | 535.00 | 539.40 | 525.20 | 526.00 | 526.00 | 168,083 |
| 02 Feb 2024 | 532.60 | 539.20 | 531.00 | 534.60 | 534.60 | 93,058 |
| 01 Feb 2024 | 529.80 | 532.00 | 522.60 | 525.40 | 525.40 | 100,299 |
| 31 Jan 2024 | 533.80 | 536.60 | 530.20 | 530.20 | 530.20 | 110,159 |
| 30 Jan 2024 | 537.00 | 538.80 | 529.00 | 532.40 | 532.40 | 114,931 |
| 29 Jan 2024 | 511.60 | 537.80 | 511.60 | 534.20 | 534.20 | 190,285 |
| 26 Jan 2024 | 539.00 | 542.20 | 535.60 | 540.40 | 540.40 | 109,836 |
| 25 Jan 2024 | 529.00 | 539.40 | 529.00 | 538.40 | 538.40 | 114,110 |
| 24 Jan 2024 | 520.00 | 531.00 | 518.40 | 529.60 | 529.60 | 110,474 |
| 23 Jan 2024 | 519.80 | 522.80 | 513.20 | 517.80 | 517.80 | 105,478 |
| 22 Jan 2024 | 515.00 | 520.40 | 514.80 | 519.80 | 519.80 | 80,808 |
| 19 Jan 2024 | 512.60 | 514.00 | 507.60 | 510.40 | 510.40 | 114,312 |
| 18 Jan 2024 | 513.00 | 515.20 | 508.60 | 508.60 | 508.60 | 124,576 |
| 17 Jan 2024 | 520.00 | 520.20 | 509.20 | 512.00 | 512.00 | 198,157 |
| 16 Jan 2024 | 532.80 | 532.80 | 522.80 | 523.40 | 523.40 | 207,244 |
| 15 Jan 2024 | 537.40 | 538.40 | 531.60 | 533.80 | 533.80 | 93,988 |
| 12 Jan 2024 | 522.00 | 548.80 | 522.00 | 541.00 | 541.00 | 517,815 |
| 11 Jan 2024 | 520.00 | 526.60 | 518.40 | 518.40 | 518.40 | 173,371 |
| 10 Jan 2024 | 516.40 | 519.80 | 511.40 | 519.20 | 519.20 | 166,282 |
| 09 Jan 2024 | 504.60 | 520.40 | 502.40 | 515.20 | 515.20 | 329,365 |
| 08 Jan 2024 | 496.40 | 498.90 | 488.70 | 496.20 | 496.20 | 184,675 |
| 05 Jan 2024 | 489.50 | 496.60 | 485.90 | 496.40 | 496.40 | 115,683 |
| 04 Jan 2024 | 476.30 | 491.00 | 476.30 | 490.50 | 490.50 | 298,137 |
| 03 Jan 2024 | 486.10 | 490.20 | 475.60 | 476.50 | 476.50 | 170,886 |
| 02 Jan 2024 | 484.70 | 490.90 | 483.20 | 486.10 | 486.10 | 166,536 |
| 29 Dec 2023 | 482.20 | 484.40 | 481.70 | 484.00 | 484.00 | 80,395 |
| 28 Dec 2023 | 481.70 | 485.20 | 480.50 | 481.60 | 481.60 | 158,851 |
| 27 Dec 2023 | 474.00 | 487.70 | 473.90 | 481.70 | 481.70 | 252,110 |
| 22 Dec 2023 | 469.10 | 473.50 | 468.00 | 473.30 | 473.30 | 110,067 |
| 21 Dec 2023 | 467.30 | 470.10 | 465.80 | 469.80 | 469.80 | 120,110 |
| 20 Dec 2023 | 471.30 | 477.20 | 468.70 | 470.00 | 470.00 | 145,356 |
| 19 Dec 2023 | 472.20 | 474.20 | 469.00 | 470.80 | 470.80 | 90,949 |
| 18 Dec 2023 | 480.00 | 482.00 | 471.80 | 472.10 | 472.10 | 156,957 |
| 15 Dec 2023 | 480.70 | 492.20 | 480.70 | 485.20 | 485.20 | 282,233 |
| 14 Dec 2023 | 473.50 | 483.20 | 471.80 | 476.00 | 476.00 | 365,460 |
| 13 Dec 2023 | 467.00 | 473.40 | 463.60 | 471.80 | 471.80 | 123,805 |
| 12 Dec 2023 | 473.00 | 476.10 | 467.80 | 467.80 | 467.80 | 107,819 |
| 11 Dec 2023 | 475.40 | 478.20 | 468.00 | 476.10 | 476.10 | 123,612 |
| 08 Dec 2023 | 472.80 | 475.30 | 461.90 | 475.30 | 475.30 | 219,314 |
| 07 Dec 2023 | 476.00 | 478.20 | 469.30 | 473.70 | 473.70 | 120,820 |
| 06 Dec 2023 | 477.20 | 478.50 | 471.40 | 477.60 | 477.60 | 143,651 |
| 05 Dec 2023 | 472.70 | 479.70 | 470.10 | 478.40 | 478.40 | 136,713 |
| 04 Dec 2023 | 473.70 | 474.80 | 469.80 | 473.40 | 473.40 | 146,756 |
| 04 Dec 2023 | 7.78 Dividend | |||||
| 01 Dec 2023 | 475.30 | 476.50 | 473.00 | 475.40 | 467.62 | 95,077 |
| *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.