UK markets close in 3 hours 55 minutes

Sydbank A/S (SYDB.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
310.60+1.60 (+0.52%)
As of 01:35PM CET. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 2023309.00311.00306.20310.60310.6029,436
27 Jan 2023307.00312.00305.20309.00309.0048,059
26 Jan 2023308.40310.00304.60306.60306.6072,856
25 Jan 2023311.20311.20304.80308.60308.6061,675
24 Jan 2023310.00314.00309.00311.00311.0081,062
23 Jan 2023320.00321.20303.60309.00309.00191,541
20 Jan 2023316.00319.60315.60318.80318.8065,206
19 Jan 2023311.60316.20311.00314.60314.6096,695
18 Jan 2023314.00314.80311.20313.00313.0059,109
17 Jan 2023310.00314.60308.20314.20314.20108,553
16 Jan 2023313.60315.00309.60311.20311.2091,748
13 Jan 2023313.20314.60309.40313.20313.20178,999
12 Jan 2023322.80326.20312.00313.60313.60123,994
11 Jan 2023322.20329.00320.20321.60321.60158,823
10 Jan 2023316.80319.40313.20318.80318.80123,004
09 Jan 2023325.00325.60317.20317.40317.40148,628
06 Jan 2023320.00324.80318.40324.40324.40186,685
05 Jan 2023312.40321.20309.20320.00320.00139,071
04 Jan 2023308.20313.20306.60312.40312.40108,497
03 Jan 2023303.20308.40302.80307.40307.40123,535
02 Jan 2023298.40304.20296.40303.20303.20132,678
30 Dec 2022294.00295.60292.00292.60292.6089,442
29 Dec 2022291.20295.60288.80294.00294.0082,243
28 Dec 2022290.80294.00289.40292.00292.0075,185
27 Dec 2022291.00293.40287.00290.60290.6070,910
23 Dec 2022288.00291.40284.00290.60290.60133,321
22 Dec 2022278.00286.40278.00285.00285.00144,450
21 Dec 2022274.40279.40273.60276.60276.6085,020
20 Dec 2022268.80275.20264.20274.00274.00116,134
19 Dec 2022265.40270.80264.80269.80269.8097,261
16 Dec 2022264.60267.20262.80265.40265.40122,345
15 Dec 2022262.00267.20260.80264.60264.60123,667
14 Dec 2022259.80264.60259.80263.40263.4048,707
13 Dec 2022258.60262.40258.60259.80259.8053,175
12 Dec 2022258.60260.60257.80259.40259.4082,018
09 Dec 2022259.20260.40258.00258.60258.6087,706
08 Dec 2022260.80261.00256.40258.80258.8060,410
07 Dec 2022262.00263.60259.20261.20261.2075,281
06 Dec 2022263.60264.80262.20263.00263.0054,866
05 Dec 2022263.00267.20262.60265.00265.0072,925
02 Dec 2022267.00267.00261.40263.00263.0074,074
01 Dec 2022265.20267.00263.00266.80266.8081,496
30 Nov 2022265.20267.40262.60264.20264.20157,766
29 Nov 2022263.80266.00262.20264.60264.6064,598
28 Nov 2022263.60264.80260.60263.00263.0099,942
25 Nov 2022261.20264.20260.00263.60263.6073,932
24 Nov 2022261.60262.80258.60261.20261.2066,854
23 Nov 2022256.00264.40256.00261.40261.40153,362
22 Nov 2022244.00255.40244.00254.80254.80243,360
21 Nov 2022244.60246.00243.40244.40244.4044,924
18 Nov 2022245.60247.40244.60245.60245.6090,259
17 Nov 2022245.40246.20242.80245.00245.0063,891
16 Nov 2022243.80247.20243.60245.40245.4049,682
15 Nov 2022244.60246.80243.40246.00246.0063,810
14 Nov 2022245.00246.40241.20244.20244.2092,767
11 Nov 2022246.40248.00243.40246.60246.6097,237
10 Nov 2022247.20249.60241.00246.60246.60174,332
09 Nov 2022249.00249.40245.40247.00247.00100,279
08 Nov 2022245.40250.00245.40249.20249.20145,085
07 Nov 2022249.60251.80245.40247.20247.20109,029
04 Nov 2022247.60250.80245.00249.60249.60180,172
03 Nov 2022235.00248.20234.40247.60247.60302,515
02 Nov 2022224.60236.60224.60235.20235.20296,310
01 Nov 2022230.80232.40220.40220.40220.40156,647
31 Oct 2022228.20230.80226.60229.60229.60106,308
28 Oct 2022226.00229.20225.00227.60227.60143,839
27 Oct 2022230.40232.80226.20228.80228.80103,193
26 Oct 2022229.40232.00227.40229.60229.60123,322
25 Oct 2022231.20231.80224.80228.60228.6087,085
24 Oct 2022225.60230.40225.60229.60229.60110,723
21 Oct 2022220.00224.60219.20224.00224.0079,129
20 Oct 2022222.00222.60219.60222.00222.0054,895
19 Oct 2022219.80224.00218.40221.00221.0093,746
18 Oct 2022212.80219.00212.80217.40217.40112,533
17 Oct 2022205.40212.60205.40211.00211.0065,906
14 Oct 2022208.00212.40207.20208.00208.00143,822
13 Oct 2022201.20205.40200.20204.80204.8089,530
12 Oct 2022200.20202.60198.00202.20202.20110,472
11 Oct 2022198.60199.20196.20198.60198.6080,790
10 Oct 2022200.00202.00198.10200.20200.2050,927
07 Oct 2022202.40206.00198.20200.40200.40131,325
06 Oct 2022201.60204.00200.20203.80203.80157,683
05 Oct 2022207.00208.40200.80201.20201.20111,427
04 Oct 2022207.00207.80202.60207.00207.00172,801
03 Oct 2022208.20208.20191.90205.40205.40229,074
30 Sept 2022204.00210.20204.00208.60208.60195,921
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...