UK markets open in 42 minutes

Sydbank A/S (SYDB.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
367.60+5.80 (+1.60%)
At close: 04:59PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024362.00367.80362.00367.60367.60144,626
22 Apr 2024362.60364.60360.40361.80361.80123,951
19 Apr 2024360.60362.80357.00361.80361.8099,823
18 Apr 2024362.40367.60358.60362.00362.00156,046
17 Apr 2024356.80364.80356.60360.80360.8098,394
16 Apr 2024365.00365.00355.00356.20356.20152,604
15 Apr 2024365.60369.20365.60366.40366.40125,676
12 Apr 2024364.00369.40363.80363.80363.80135,448
11 Apr 2024374.00376.20362.00364.00364.00210,136
10 Apr 2024369.00374.60366.80373.00373.00114,187
09 Apr 2024372.60376.20367.40367.80367.80170,610
08 Apr 2024371.00374.00369.00372.60372.60135,336
05 Apr 2024368.20371.00364.00371.00371.00115,493
04 Apr 2024364.60369.60364.40369.40369.40195,422
03 Apr 2024360.00370.00360.00364.40364.40241,153
02 Apr 2024357.40361.40355.40360.00360.00230,848
27 Mar 2024359.60359.80353.20356.80356.80149,550
26 Mar 2024353.60359.60353.60359.20359.20207,993
25 Mar 2024351.40355.00349.40353.60353.60159,479
22 Mar 2024355.20357.80349.80351.00351.00339,375
22 Mar 202430.56 Dividend
21 Mar 2024390.00390.20378.60383.00352.44194,442
20 Mar 2024386.80389.60381.00388.00357.04135,074
19 Mar 2024388.00391.00385.40386.00355.20123,706
18 Mar 2024387.80390.00377.80385.80355.02180,277
15 Mar 2024390.20396.40386.20388.60357.591,766,282
14 Mar 2024392.00394.40389.40390.20359.07202,899
13 Mar 2024387.00392.40385.40391.00359.80228,949
12 Mar 2024385.40389.00381.40386.80355.94249,924
11 Mar 2024387.40387.60381.80383.20352.62185,610
08 Mar 2024387.40390.20387.00388.00357.04180,135
07 Mar 2024384.00387.40381.40383.20352.62144,582
06 Mar 2024383.60387.20379.40384.40353.73206,599
05 Mar 2024383.00384.20378.80383.20352.62128,834
04 Mar 2024379.20386.40378.00382.60352.07238,567
01 Mar 2024368.00380.40365.00379.20348.94310,767
29 Feb 2024354.00372.40353.20369.60340.11502,444
28 Feb 2024333.20356.80333.20354.00325.75662,696
27 Feb 2024318.00323.80315.20323.20297.41169,516
26 Feb 2024319.60320.20316.20318.00292.63101,789
23 Feb 2024326.00326.40319.80320.80295.2089,972
22 Feb 2024330.00331.20325.40326.00299.9976,429
21 Feb 2024329.80332.00329.00329.40303.1260,031
20 Feb 2024330.00331.60328.00329.80303.4865,808
19 Feb 2024330.00333.20329.20329.80303.4897,400
16 Feb 2024325.60331.60325.40329.40303.12147,857
15 Feb 2024322.60325.20321.20324.00298.1574,207
14 Feb 2024320.00325.00319.80322.60296.8664,763
13 Feb 2024317.60322.40316.40320.20294.65104,910
12 Feb 2024313.80318.40313.80318.20292.8190,874
09 Feb 2024314.60315.00309.40313.00288.0386,718
08 Feb 2024311.60315.20310.40314.60289.5096,391
07 Feb 2024315.80316.00307.40309.20284.53104,636
06 Feb 2024313.60317.80313.60315.20290.0585,356
05 Feb 2024315.80318.80312.20313.20288.21131,038
02 Feb 2024313.20319.40311.40316.20290.97186,220
01 Feb 2024304.00313.20303.60309.60284.90117,069
31 Jan 2024309.00313.00307.00307.00282.50169,007
30 Jan 2024308.80311.00304.40307.00282.50123,866
29 Jan 2024309.40312.60307.20308.40283.7983,843
26 Jan 2024308.40311.60307.20310.00285.26154,378
25 Jan 2024301.20309.00299.20308.00283.42173,685
24 Jan 2024297.60301.40296.80301.20277.17123,063
23 Jan 2024300.00300.60296.60296.80273.1269,642
22 Jan 2024297.40300.80297.40299.40275.5199,456
19 Jan 2024299.40300.00295.20295.20271.65112,568
18 Jan 2024299.00301.00297.40297.40273.67118,962
17 Jan 2024300.40300.80296.20299.20275.33122,107
16 Jan 2024305.00305.00300.20302.20278.09103,086
15 Jan 2024309.40310.20305.20305.20280.85101,820
12 Jan 2024304.00315.20304.00311.40286.55234,563
11 Jan 2024306.20307.80302.00303.20279.01145,518
10 Jan 2024300.40303.40298.40302.60278.46134,099
09 Jan 2024298.20303.00297.00300.40276.43162,412
08 Jan 2024298.60299.00295.20298.40274.5967,741
05 Jan 2024299.40299.80293.20298.80274.96122,099
04 Jan 2024289.00299.80288.40299.80275.88173,696
03 Jan 2024291.20293.80286.60288.60265.57121,513
02 Jan 2024293.60294.40290.00291.20267.96162,925
29 Dec 2023290.80294.00290.80293.60270.1785,281
28 Dec 2023293.80293.80290.20290.20267.0480,779
27 Dec 2023292.00296.20290.80293.80270.3699,864
22 Dec 2023288.60292.40287.40292.00268.7092,004
21 Dec 2023291.00292.40288.00289.80266.68177,694
20 Dec 2023292.80295.80288.00288.80265.76135,923
19 Dec 2023288.80292.20286.40292.20268.89132,761
18 Dec 2023290.60292.40287.00289.80266.68158,037
15 Dec 2023290.00294.60288.40290.60267.41218,639
14 Dec 2023287.20292.40284.20289.20266.12303,069
13 Dec 2023285.00287.20278.80285.60262.81205,972
12 Dec 2023286.80289.60285.40286.40263.55167,173
11 Dec 2023288.40291.40286.80288.00265.02164,615
08 Dec 2023294.00294.20285.60288.40265.39352,553
07 Dec 2023300.00300.20293.60293.80270.36122,278
06 Dec 2023301.80301.80298.60301.00276.9886,781
05 Dec 2023296.00303.00296.00302.40278.27135,374
04 Dec 2023296.00297.80295.20296.00272.38126,918
01 Dec 2023300.00301.00295.60296.00272.38157,154
30 Nov 2023297.20301.00297.20300.80276.80123,911
29 Nov 2023295.20298.20295.20298.00274.2281,918
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...