Sydbank A/S (SYDB.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 01:35PM CET. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2023 | 309.00 | 311.00 | 306.20 | 310.60 | 310.60 | 29,436 |
| 27 Jan 2023 | 307.00 | 312.00 | 305.20 | 309.00 | 309.00 | 48,059 |
| 26 Jan 2023 | 308.40 | 310.00 | 304.60 | 306.60 | 306.60 | 72,856 |
| 25 Jan 2023 | 311.20 | 311.20 | 304.80 | 308.60 | 308.60 | 61,675 |
| 24 Jan 2023 | 310.00 | 314.00 | 309.00 | 311.00 | 311.00 | 81,062 |
| 23 Jan 2023 | 320.00 | 321.20 | 303.60 | 309.00 | 309.00 | 191,541 |
| 20 Jan 2023 | 316.00 | 319.60 | 315.60 | 318.80 | 318.80 | 65,206 |
| 19 Jan 2023 | 311.60 | 316.20 | 311.00 | 314.60 | 314.60 | 96,695 |
| 18 Jan 2023 | 314.00 | 314.80 | 311.20 | 313.00 | 313.00 | 59,109 |
| 17 Jan 2023 | 310.00 | 314.60 | 308.20 | 314.20 | 314.20 | 108,553 |
| 16 Jan 2023 | 313.60 | 315.00 | 309.60 | 311.20 | 311.20 | 91,748 |
| 13 Jan 2023 | 313.20 | 314.60 | 309.40 | 313.20 | 313.20 | 178,999 |
| 12 Jan 2023 | 322.80 | 326.20 | 312.00 | 313.60 | 313.60 | 123,994 |
| 11 Jan 2023 | 322.20 | 329.00 | 320.20 | 321.60 | 321.60 | 158,823 |
| 10 Jan 2023 | 316.80 | 319.40 | 313.20 | 318.80 | 318.80 | 123,004 |
| 09 Jan 2023 | 325.00 | 325.60 | 317.20 | 317.40 | 317.40 | 148,628 |
| 06 Jan 2023 | 320.00 | 324.80 | 318.40 | 324.40 | 324.40 | 186,685 |
| 05 Jan 2023 | 312.40 | 321.20 | 309.20 | 320.00 | 320.00 | 139,071 |
| 04 Jan 2023 | 308.20 | 313.20 | 306.60 | 312.40 | 312.40 | 108,497 |
| 03 Jan 2023 | 303.20 | 308.40 | 302.80 | 307.40 | 307.40 | 123,535 |
| 02 Jan 2023 | 298.40 | 304.20 | 296.40 | 303.20 | 303.20 | 132,678 |
| 30 Dec 2022 | 294.00 | 295.60 | 292.00 | 292.60 | 292.60 | 89,442 |
| 29 Dec 2022 | 291.20 | 295.60 | 288.80 | 294.00 | 294.00 | 82,243 |
| 28 Dec 2022 | 290.80 | 294.00 | 289.40 | 292.00 | 292.00 | 75,185 |
| 27 Dec 2022 | 291.00 | 293.40 | 287.00 | 290.60 | 290.60 | 70,910 |
| 23 Dec 2022 | 288.00 | 291.40 | 284.00 | 290.60 | 290.60 | 133,321 |
| 22 Dec 2022 | 278.00 | 286.40 | 278.00 | 285.00 | 285.00 | 144,450 |
| 21 Dec 2022 | 274.40 | 279.40 | 273.60 | 276.60 | 276.60 | 85,020 |
| 20 Dec 2022 | 268.80 | 275.20 | 264.20 | 274.00 | 274.00 | 116,134 |
| 19 Dec 2022 | 265.40 | 270.80 | 264.80 | 269.80 | 269.80 | 97,261 |
| 16 Dec 2022 | 264.60 | 267.20 | 262.80 | 265.40 | 265.40 | 122,345 |
| 15 Dec 2022 | 262.00 | 267.20 | 260.80 | 264.60 | 264.60 | 123,667 |
| 14 Dec 2022 | 259.80 | 264.60 | 259.80 | 263.40 | 263.40 | 48,707 |
| 13 Dec 2022 | 258.60 | 262.40 | 258.60 | 259.80 | 259.80 | 53,175 |
| 12 Dec 2022 | 258.60 | 260.60 | 257.80 | 259.40 | 259.40 | 82,018 |
| 09 Dec 2022 | 259.20 | 260.40 | 258.00 | 258.60 | 258.60 | 87,706 |
| 08 Dec 2022 | 260.80 | 261.00 | 256.40 | 258.80 | 258.80 | 60,410 |
| 07 Dec 2022 | 262.00 | 263.60 | 259.20 | 261.20 | 261.20 | 75,281 |
| 06 Dec 2022 | 263.60 | 264.80 | 262.20 | 263.00 | 263.00 | 54,866 |
| 05 Dec 2022 | 263.00 | 267.20 | 262.60 | 265.00 | 265.00 | 72,925 |
| 02 Dec 2022 | 267.00 | 267.00 | 261.40 | 263.00 | 263.00 | 74,074 |
| 01 Dec 2022 | 265.20 | 267.00 | 263.00 | 266.80 | 266.80 | 81,496 |
| 30 Nov 2022 | 265.20 | 267.40 | 262.60 | 264.20 | 264.20 | 157,766 |
| 29 Nov 2022 | 263.80 | 266.00 | 262.20 | 264.60 | 264.60 | 64,598 |
| 28 Nov 2022 | 263.60 | 264.80 | 260.60 | 263.00 | 263.00 | 99,942 |
| 25 Nov 2022 | 261.20 | 264.20 | 260.00 | 263.60 | 263.60 | 73,932 |
| 24 Nov 2022 | 261.60 | 262.80 | 258.60 | 261.20 | 261.20 | 66,854 |
| 23 Nov 2022 | 256.00 | 264.40 | 256.00 | 261.40 | 261.40 | 153,362 |
| 22 Nov 2022 | 244.00 | 255.40 | 244.00 | 254.80 | 254.80 | 243,360 |
| 21 Nov 2022 | 244.60 | 246.00 | 243.40 | 244.40 | 244.40 | 44,924 |
| 18 Nov 2022 | 245.60 | 247.40 | 244.60 | 245.60 | 245.60 | 90,259 |
| 17 Nov 2022 | 245.40 | 246.20 | 242.80 | 245.00 | 245.00 | 63,891 |
| 16 Nov 2022 | 243.80 | 247.20 | 243.60 | 245.40 | 245.40 | 49,682 |
| 15 Nov 2022 | 244.60 | 246.80 | 243.40 | 246.00 | 246.00 | 63,810 |
| 14 Nov 2022 | 245.00 | 246.40 | 241.20 | 244.20 | 244.20 | 92,767 |
| 11 Nov 2022 | 246.40 | 248.00 | 243.40 | 246.60 | 246.60 | 97,237 |
| 10 Nov 2022 | 247.20 | 249.60 | 241.00 | 246.60 | 246.60 | 174,332 |
| 09 Nov 2022 | 249.00 | 249.40 | 245.40 | 247.00 | 247.00 | 100,279 |
| 08 Nov 2022 | 245.40 | 250.00 | 245.40 | 249.20 | 249.20 | 145,085 |
| 07 Nov 2022 | 249.60 | 251.80 | 245.40 | 247.20 | 247.20 | 109,029 |
| 04 Nov 2022 | 247.60 | 250.80 | 245.00 | 249.60 | 249.60 | 180,172 |
| 03 Nov 2022 | 235.00 | 248.20 | 234.40 | 247.60 | 247.60 | 302,515 |
| 02 Nov 2022 | 224.60 | 236.60 | 224.60 | 235.20 | 235.20 | 296,310 |
| 01 Nov 2022 | 230.80 | 232.40 | 220.40 | 220.40 | 220.40 | 156,647 |
| 31 Oct 2022 | 228.20 | 230.80 | 226.60 | 229.60 | 229.60 | 106,308 |
| 28 Oct 2022 | 226.00 | 229.20 | 225.00 | 227.60 | 227.60 | 143,839 |
| 27 Oct 2022 | 230.40 | 232.80 | 226.20 | 228.80 | 228.80 | 103,193 |
| 26 Oct 2022 | 229.40 | 232.00 | 227.40 | 229.60 | 229.60 | 123,322 |
| 25 Oct 2022 | 231.20 | 231.80 | 224.80 | 228.60 | 228.60 | 87,085 |
| 24 Oct 2022 | 225.60 | 230.40 | 225.60 | 229.60 | 229.60 | 110,723 |
| 21 Oct 2022 | 220.00 | 224.60 | 219.20 | 224.00 | 224.00 | 79,129 |
| 20 Oct 2022 | 222.00 | 222.60 | 219.60 | 222.00 | 222.00 | 54,895 |
| 19 Oct 2022 | 219.80 | 224.00 | 218.40 | 221.00 | 221.00 | 93,746 |
| 18 Oct 2022 | 212.80 | 219.00 | 212.80 | 217.40 | 217.40 | 112,533 |
| 17 Oct 2022 | 205.40 | 212.60 | 205.40 | 211.00 | 211.00 | 65,906 |
| 14 Oct 2022 | 208.00 | 212.40 | 207.20 | 208.00 | 208.00 | 143,822 |
| 13 Oct 2022 | 201.20 | 205.40 | 200.20 | 204.80 | 204.80 | 89,530 |
| 12 Oct 2022 | 200.20 | 202.60 | 198.00 | 202.20 | 202.20 | 110,472 |
| 11 Oct 2022 | 198.60 | 199.20 | 196.20 | 198.60 | 198.60 | 80,790 |
| 10 Oct 2022 | 200.00 | 202.00 | 198.10 | 200.20 | 200.20 | 50,927 |
| 07 Oct 2022 | 202.40 | 206.00 | 198.20 | 200.40 | 200.40 | 131,325 |
| 06 Oct 2022 | 201.60 | 204.00 | 200.20 | 203.80 | 203.80 | 157,683 |
| 05 Oct 2022 | 207.00 | 208.40 | 200.80 | 201.20 | 201.20 | 111,427 |
| 04 Oct 2022 | 207.00 | 207.80 | 202.60 | 207.00 | 207.00 | 172,801 |
| 03 Oct 2022 | 208.20 | 208.20 | 191.90 | 205.40 | 205.40 | 229,074 |
| 30 Sept 2022 | 204.00 | 210.20 | 204.00 | 208.60 | 208.60 | 195,921 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
