Sydbank A/S (SYDB.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 12:02PM CEST. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 204.00 | 210.20 | 204.00 | 208.20 | 208.20 | 58,019 |
| 29 Sept 2022 | 211.00 | 212.80 | 202.40 | 204.60 | 204.60 | 134,363 |
| 28 Sept 2022 | 210.40 | 214.20 | 206.00 | 211.80 | 211.80 | 143,851 |
| 27 Sept 2022 | 219.80 | 222.60 | 214.60 | 215.40 | 215.40 | 134,740 |
| 26 Sept 2022 | 220.20 | 220.40 | 214.20 | 218.40 | 218.40 | 200,887 |
| 23 Sept 2022 | 233.20 | 233.60 | 220.80 | 223.20 | 223.20 | 118,963 |
| 22 Sept 2022 | 227.40 | 234.80 | 227.20 | 233.20 | 233.20 | 203,920 |
| 21 Sept 2022 | 230.40 | 233.00 | 227.80 | 229.80 | 229.80 | 119,044 |
| 20 Sept 2022 | 232.00 | 244.00 | 231.00 | 232.00 | 232.00 | 237,632 |
| 19 Sept 2022 | 228.80 | 228.80 | 222.60 | 225.80 | 225.80 | 104,404 |
| 16 Sept 2022 | 239.80 | 240.40 | 230.20 | 230.80 | 230.80 | 145,218 |
| 15 Sept 2022 | 235.20 | 242.00 | 235.20 | 240.00 | 240.00 | 185,135 |
| 14 Sept 2022 | 233.80 | 238.80 | 233.40 | 235.20 | 235.20 | 116,817 |
| 13 Sept 2022 | 232.20 | 237.40 | 232.20 | 235.60 | 235.60 | 204,547 |
| 12 Sept 2022 | 226.80 | 233.40 | 226.80 | 231.80 | 231.80 | 126,666 |
| 09 Sept 2022 | 220.00 | 226.00 | 220.00 | 225.20 | 225.20 | 150,634 |
| 08 Sept 2022 | 212.20 | 219.00 | 212.20 | 217.20 | 217.20 | 135,609 |
| 07 Sept 2022 | 208.20 | 211.00 | 205.80 | 210.40 | 210.40 | 113,898 |
| 06 Sept 2022 | 208.60 | 212.60 | 207.40 | 208.40 | 208.40 | 93,241 |
| 05 Sept 2022 | 208.00 | 211.60 | 207.20 | 210.20 | 210.20 | 84,175 |
| 02 Sept 2022 | 210.60 | 213.00 | 207.40 | 212.20 | 212.20 | 100,517 |
| 01 Sept 2022 | 213.00 | 213.20 | 207.40 | 207.40 | 207.40 | 95,631 |
| 31 Aug 2022 | 219.00 | 219.00 | 212.80 | 214.40 | 214.40 | 123,391 |
| 30 Aug 2022 | 213.20 | 217.00 | 211.20 | 212.80 | 212.80 | 92,113 |
| 29 Aug 2022 | 214.00 | 215.00 | 210.80 | 212.80 | 212.80 | 70,188 |
| 26 Aug 2022 | 220.00 | 224.40 | 217.00 | 217.80 | 217.80 | 78,673 |
| 25 Aug 2022 | 219.60 | 224.00 | 218.60 | 219.00 | 219.00 | 155,455 |
| 24 Aug 2022 | 223.80 | 227.60 | 208.20 | 218.00 | 218.00 | 282,700 |
| 23 Aug 2022 | 217.00 | 222.60 | 214.20 | 221.60 | 221.60 | 67,216 |
| 22 Aug 2022 | 224.00 | 224.00 | 217.80 | 218.60 | 218.60 | 103,707 |
| 19 Aug 2022 | 223.20 | 226.20 | 222.80 | 225.20 | 225.20 | 70,623 |
| 18 Aug 2022 | 224.20 | 228.00 | 223.80 | 224.80 | 224.80 | 68,456 |
| 17 Aug 2022 | 224.20 | 227.60 | 223.20 | 224.20 | 224.20 | 65,976 |
| 16 Aug 2022 | 220.80 | 227.60 | 220.80 | 224.40 | 224.40 | 99,532 |
| 15 Aug 2022 | 220.20 | 222.60 | 219.20 | 220.80 | 220.80 | 55,936 |
| 12 Aug 2022 | 226.80 | 228.20 | 221.40 | 222.00 | 222.00 | 84,691 |
| 11 Aug 2022 | 224.80 | 228.20 | 224.00 | 226.00 | 226.00 | 76,431 |
| 10 Aug 2022 | 219.20 | 224.80 | 219.20 | 224.20 | 224.20 | 61,926 |
| 09 Aug 2022 | 220.40 | 221.40 | 218.20 | 220.20 | 220.20 | 54,495 |
| 08 Aug 2022 | 221.80 | 224.00 | 220.40 | 221.00 | 221.00 | 81,963 |
| 05 Aug 2022 | 218.00 | 223.60 | 218.00 | 221.40 | 221.40 | 115,407 |
| 04 Aug 2022 | 216.40 | 221.20 | 216.20 | 217.00 | 217.00 | 107,730 |
| 03 Aug 2022 | 217.60 | 218.80 | 215.80 | 217.00 | 217.00 | 51,971 |
| 02 Aug 2022 | 218.20 | 220.20 | 215.00 | 217.00 | 217.00 | 64,059 |
| 01 Aug 2022 | 224.00 | 224.00 | 219.40 | 219.40 | 219.40 | 51,444 |
| 29 Jul 2022 | 219.80 | 224.00 | 219.80 | 223.20 | 223.20 | 111,746 |
| 28 Jul 2022 | 217.80 | 220.80 | 217.60 | 219.00 | 219.00 | 61,645 |
| 27 Jul 2022 | 219.00 | 220.40 | 215.20 | 216.20 | 216.20 | 57,493 |
| 26 Jul 2022 | 220.00 | 220.60 | 216.40 | 218.00 | 218.00 | 56,591 |
| 25 Jul 2022 | 216.80 | 221.00 | 216.00 | 219.60 | 219.60 | 55,130 |
| 22 Jul 2022 | 219.00 | 220.20 | 216.20 | 218.00 | 218.00 | 59,392 |
| 21 Jul 2022 | 213.00 | 220.40 | 212.40 | 219.60 | 219.60 | 99,297 |
| 20 Jul 2022 | 217.00 | 218.60 | 212.40 | 214.80 | 214.80 | 69,141 |
| 19 Jul 2022 | 212.80 | 217.60 | 212.40 | 215.00 | 215.00 | 76,360 |
| 18 Jul 2022 | 207.40 | 213.60 | 207.40 | 213.40 | 213.40 | 89,193 |
| 15 Jul 2022 | 207.00 | 209.60 | 203.80 | 206.40 | 206.40 | 111,501 |
| 14 Jul 2022 | 210.00 | 213.20 | 207.60 | 208.40 | 208.40 | 51,967 |
| 13 Jul 2022 | 209.80 | 213.60 | 207.00 | 211.00 | 211.00 | 88,334 |
| 12 Jul 2022 | 208.00 | 211.60 | 207.20 | 210.60 | 210.60 | 95,570 |
| 11 Jul 2022 | 211.00 | 211.80 | 206.40 | 210.00 | 210.00 | 113,389 |
| 08 Jul 2022 | 212.60 | 217.20 | 211.20 | 216.80 | 216.80 | 50,949 |
| 07 Jul 2022 | 204.00 | 213.60 | 204.00 | 212.60 | 212.60 | 69,600 |
| 06 Jul 2022 | 204.80 | 207.60 | 203.00 | 204.60 | 204.60 | 73,264 |
| 05 Jul 2022 | 213.40 | 215.20 | 201.80 | 204.20 | 204.20 | 122,241 |
| 04 Jul 2022 | 213.60 | 215.20 | 209.40 | 210.60 | 210.60 | 118,678 |
| 01 Jul 2022 | 215.00 | 220.80 | 212.00 | 213.60 | 213.60 | 92,617 |
| 30 Jun 2022 | 220.20 | 222.80 | 215.40 | 217.20 | 217.20 | 159,307 |
| 29 Jun 2022 | 223.80 | 225.80 | 220.80 | 221.40 | 221.40 | 97,900 |
| 28 Jun 2022 | 229.80 | 232.80 | 224.00 | 224.80 | 224.80 | 123,045 |
| 27 Jun 2022 | 229.60 | 235.00 | 229.60 | 231.00 | 231.00 | 109,595 |
| 24 Jun 2022 | 227.00 | 232.40 | 227.00 | 231.20 | 231.20 | 61,288 |
| 23 Jun 2022 | 234.40 | 234.40 | 227.20 | 227.20 | 227.20 | 78,095 |
| 22 Jun 2022 | 235.40 | 235.40 | 229.20 | 233.20 | 233.20 | 153,681 |
| 21 Jun 2022 | 238.00 | 241.40 | 236.80 | 240.60 | 240.60 | 69,598 |
| 20 Jun 2022 | 226.40 | 238.40 | 226.40 | 238.20 | 238.20 | 69,899 |
| 17 Jun 2022 | 228.00 | 231.40 | 224.80 | 227.20 | 227.20 | 158,621 |
| 16 Jun 2022 | 238.60 | 239.40 | 227.40 | 228.00 | 228.00 | 98,196 |
| 15 Jun 2022 | 231.80 | 240.40 | 229.20 | 239.20 | 239.20 | 174,411 |
| 14 Jun 2022 | 233.00 | 235.60 | 223.00 | 229.20 | 229.20 | 127,226 |
| 13 Jun 2022 | 237.60 | 238.40 | 230.20 | 231.40 | 231.40 | 128,751 |
| 10 Jun 2022 | 250.20 | 251.60 | 240.60 | 242.00 | 242.00 | 109,650 |
| 09 Jun 2022 | 254.00 | 256.60 | 252.80 | 253.00 | 253.00 | 121,211 |
| 08 Jun 2022 | 256.20 | 257.20 | 252.40 | 254.40 | 254.40 | 101,062 |
| 07 Jun 2022 | 254.80 | 257.40 | 253.00 | 256.20 | 256.20 | 142,027 |
| 03 Jun 2022 | 245.00 | 255.60 | 245.00 | 252.40 | 252.40 | 189,997 |
| 02 Jun 2022 | 244.00 | 246.20 | 242.20 | 243.80 | 243.80 | 84,875 |
| 01 Jun 2022 | 245.00 | 246.60 | 242.00 | 242.00 | 242.00 | 75,428 |
| 31 May 2022 | 245.20 | 246.80 | 242.80 | 244.60 | 244.60 | 125,075 |
| 30 May 2022 | 245.00 | 248.40 | 244.00 | 245.40 | 245.40 | 134,894 |
| 25 May 2022 | 245.00 | 246.80 | 241.00 | 244.00 | 244.00 | 65,035 |
| 24 May 2022 | 240.20 | 245.60 | 239.80 | 243.60 | 243.60 | 80,060 |
| 23 May 2022 | 236.80 | 244.60 | 236.00 | 242.60 | 242.60 | 162,752 |
| 20 May 2022 | 235.00 | 236.60 | 232.40 | 234.80 | 234.80 | 95,300 |
| 19 May 2022 | 236.20 | 236.20 | 230.60 | 233.00 | 233.00 | 99,555 |
| 18 May 2022 | 234.00 | 238.60 | 234.00 | 238.40 | 238.40 | 139,157 |
| 17 May 2022 | 233.00 | 241.00 | 233.00 | 235.40 | 235.40 | 151,424 |
| 16 May 2022 | 225.80 | 235.80 | 225.80 | 234.80 | 234.80 | 100,807 |
| 12 May 2022 | 230.60 | 230.60 | 223.00 | 224.60 | 224.60 | 137,887 |
| 11 May 2022 | 229.00 | 231.60 | 224.20 | 230.20 | 230.20 | 77,580 |
| 10 May 2022 | 228.20 | 234.00 | 228.20 | 229.40 | 229.40 | 190,006 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
