UK Markets close in 5 hrs 27 mins

Sydbank A/S (SYDB.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
208.20+3.60 (+1.76%)
As of 12:02PM CEST. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022204.00210.20204.00208.20208.2058,019
29 Sept 2022211.00212.80202.40204.60204.60134,363
28 Sept 2022210.40214.20206.00211.80211.80143,851
27 Sept 2022219.80222.60214.60215.40215.40134,740
26 Sept 2022220.20220.40214.20218.40218.40200,887
23 Sept 2022233.20233.60220.80223.20223.20118,963
22 Sept 2022227.40234.80227.20233.20233.20203,920
21 Sept 2022230.40233.00227.80229.80229.80119,044
20 Sept 2022232.00244.00231.00232.00232.00237,632
19 Sept 2022228.80228.80222.60225.80225.80104,404
16 Sept 2022239.80240.40230.20230.80230.80145,218
15 Sept 2022235.20242.00235.20240.00240.00185,135
14 Sept 2022233.80238.80233.40235.20235.20116,817
13 Sept 2022232.20237.40232.20235.60235.60204,547
12 Sept 2022226.80233.40226.80231.80231.80126,666
09 Sept 2022220.00226.00220.00225.20225.20150,634
08 Sept 2022212.20219.00212.20217.20217.20135,609
07 Sept 2022208.20211.00205.80210.40210.40113,898
06 Sept 2022208.60212.60207.40208.40208.4093,241
05 Sept 2022208.00211.60207.20210.20210.2084,175
02 Sept 2022210.60213.00207.40212.20212.20100,517
01 Sept 2022213.00213.20207.40207.40207.4095,631
31 Aug 2022219.00219.00212.80214.40214.40123,391
30 Aug 2022213.20217.00211.20212.80212.8092,113
29 Aug 2022214.00215.00210.80212.80212.8070,188
26 Aug 2022220.00224.40217.00217.80217.8078,673
25 Aug 2022219.60224.00218.60219.00219.00155,455
24 Aug 2022223.80227.60208.20218.00218.00282,700
23 Aug 2022217.00222.60214.20221.60221.6067,216
22 Aug 2022224.00224.00217.80218.60218.60103,707
19 Aug 2022223.20226.20222.80225.20225.2070,623
18 Aug 2022224.20228.00223.80224.80224.8068,456
17 Aug 2022224.20227.60223.20224.20224.2065,976
16 Aug 2022220.80227.60220.80224.40224.4099,532
15 Aug 2022220.20222.60219.20220.80220.8055,936
12 Aug 2022226.80228.20221.40222.00222.0084,691
11 Aug 2022224.80228.20224.00226.00226.0076,431
10 Aug 2022219.20224.80219.20224.20224.2061,926
09 Aug 2022220.40221.40218.20220.20220.2054,495
08 Aug 2022221.80224.00220.40221.00221.0081,963
05 Aug 2022218.00223.60218.00221.40221.40115,407
04 Aug 2022216.40221.20216.20217.00217.00107,730
03 Aug 2022217.60218.80215.80217.00217.0051,971
02 Aug 2022218.20220.20215.00217.00217.0064,059
01 Aug 2022224.00224.00219.40219.40219.4051,444
29 Jul 2022219.80224.00219.80223.20223.20111,746
28 Jul 2022217.80220.80217.60219.00219.0061,645
27 Jul 2022219.00220.40215.20216.20216.2057,493
26 Jul 2022220.00220.60216.40218.00218.0056,591
25 Jul 2022216.80221.00216.00219.60219.6055,130
22 Jul 2022219.00220.20216.20218.00218.0059,392
21 Jul 2022213.00220.40212.40219.60219.6099,297
20 Jul 2022217.00218.60212.40214.80214.8069,141
19 Jul 2022212.80217.60212.40215.00215.0076,360
18 Jul 2022207.40213.60207.40213.40213.4089,193
15 Jul 2022207.00209.60203.80206.40206.40111,501
14 Jul 2022210.00213.20207.60208.40208.4051,967
13 Jul 2022209.80213.60207.00211.00211.0088,334
12 Jul 2022208.00211.60207.20210.60210.6095,570
11 Jul 2022211.00211.80206.40210.00210.00113,389
08 Jul 2022212.60217.20211.20216.80216.8050,949
07 Jul 2022204.00213.60204.00212.60212.6069,600
06 Jul 2022204.80207.60203.00204.60204.6073,264
05 Jul 2022213.40215.20201.80204.20204.20122,241
04 Jul 2022213.60215.20209.40210.60210.60118,678
01 Jul 2022215.00220.80212.00213.60213.6092,617
30 Jun 2022220.20222.80215.40217.20217.20159,307
29 Jun 2022223.80225.80220.80221.40221.4097,900
28 Jun 2022229.80232.80224.00224.80224.80123,045
27 Jun 2022229.60235.00229.60231.00231.00109,595
24 Jun 2022227.00232.40227.00231.20231.2061,288
23 Jun 2022234.40234.40227.20227.20227.2078,095
22 Jun 2022235.40235.40229.20233.20233.20153,681
21 Jun 2022238.00241.40236.80240.60240.6069,598
20 Jun 2022226.40238.40226.40238.20238.2069,899
17 Jun 2022228.00231.40224.80227.20227.20158,621
16 Jun 2022238.60239.40227.40228.00228.0098,196
15 Jun 2022231.80240.40229.20239.20239.20174,411
14 Jun 2022233.00235.60223.00229.20229.20127,226
13 Jun 2022237.60238.40230.20231.40231.40128,751
10 Jun 2022250.20251.60240.60242.00242.00109,650
09 Jun 2022254.00256.60252.80253.00253.00121,211
08 Jun 2022256.20257.20252.40254.40254.40101,062
07 Jun 2022254.80257.40253.00256.20256.20142,027
03 Jun 2022245.00255.60245.00252.40252.40189,997
02 Jun 2022244.00246.20242.20243.80243.8084,875
01 Jun 2022245.00246.60242.00242.00242.0075,428
31 May 2022245.20246.80242.80244.60244.60125,075
30 May 2022245.00248.40244.00245.40245.40134,894
25 May 2022245.00246.80241.00244.00244.0065,035
24 May 2022240.20245.60239.80243.60243.6080,060
23 May 2022236.80244.60236.00242.60242.60162,752
20 May 2022235.00236.60232.40234.80234.8095,300
19 May 2022236.20236.20230.60233.00233.0099,555
18 May 2022234.00238.60234.00238.40238.40139,157
17 May 2022233.00241.00233.00235.40235.40151,424
16 May 2022225.80235.80225.80234.80234.80100,807
12 May 2022230.60230.60223.00224.60224.60137,887
11 May 2022229.00231.60224.20230.20230.2077,580
10 May 2022228.20234.00228.20229.40229.40190,006
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...