Advertisement
Sydbank A/S (0MGE.IL)
IOB - IOB Delayed Price. Currency in DKK
Follow
At close: 04:48PM BST
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 337.40 | 339.40 | 335.60 | 338.60 | 338.60 | 3,571 |
| Oct 17, 2024 | 331.10 | 338.60 | 335.39 | 336.40 | 336.40 | 11,038 |
| Oct 16, 2024 | 331.70 | 333.60 | 329.20 | 330.30 | 330.30 | 812 |
| Oct 15, 2024 | 330.30 | 332.40 | 328.60 | 330.90 | 330.90 | 8,853 |
| Oct 14, 2024 | 331.90 | 331.20 | 328.60 | 330.30 | 330.30 | 16,712 |
| Oct 11, 2024 | 327.50 | 331.40 | 327.40 | 331.10 | 331.10 | 38,095 |
| Oct 10, 2024 | 322.20 | 328.80 | 323.00 | 329.30 | 329.30 | 2,445 |
| Oct 09, 2024 | 322.40 | 324.80 | 322.00 | 324.60 | 324.60 | 2,234 |
| Oct 08, 2024 | 326.40 | 325.80 | 323.20 | 324.00 | 324.00 | 1,229 |
| Oct 07, 2024 | 322.00 | 326.00 | 323.80 | 325.60 | 325.60 | 2,119 |
| Oct 04, 2024 | 320.40 | 323.40 | 318.80 | 322.40 | 322.40 | 1,902 |
| Oct 03, 2024 | 324.60 | 324.60 | 319.40 | 320.00 | 320.00 | 52,707 |
| Oct 02, 2024 | 322.60 | 326.80 | 324.40 | 326.00 | 326.00 | 4,978 |
| Oct 01, 2024 | 329.10 | 328.20 | 323.40 | 323.60 | 323.60 | 2,355 |
| Sep 30, 2024 | 335.20 | 335.00 | 328.80 | 329.70 | 329.70 | 17,531 |
| Sep 27, 2024 | 339.20 | 339.00 | 333.80 | 333.60 | 333.60 | 12,417 |
| Sep 26, 2024 | 336.40 | 339.80 | 334.20 | 338.00 | 338.00 | 3,657 |
| Sep 25, 2024 | 337.00 | 338.40 | 332.80 | 335.60 | 335.60 | 6,331 |
| Sep 24, 2024 | 338.00 | 342.40 | 337.20 | 337.40 | 337.40 | 5,562 |
| Sep 23, 2024 | 339.00 | 338.80 | 334.20 | 336.20 | 336.20 | 2,110 |
| Sep 20, 2024 | 343.90 | 343.80 | 337.00 | 339.00 | 339.00 | 15,119 |
| Sep 19, 2024 | 337.00 | 343.60 | 337.00 | 342.10 | 342.10 | 9,876 |
| Sep 18, 2024 | 335.80 | 339.40 | 336.40 | 338.40 | 338.40 | 10,263 |
| Sep 17, 2024 | 332.30 | 337.40 | 332.60 | 337.40 | 337.40 | 8,176 |
| Sep 16, 2024 | 331.30 | 332.80 | 330.00 | 332.50 | 332.50 | 6,049 |
| Sep 13, 2024 | 330.50 | 333.00 | 330.00 | 333.40 | 333.40 | 14,022 |
| Sep 12, 2024 | 328.50 | 332.00 | 327.60 | 329.10 | 329.10 | 4,896 |
| Sep 11, 2024 | 326.90 | 332.80 | 326.60 | 326.70 | 326.70 | 1,926 |
| Sep 10, 2024 | 333.40 | 331.80 | 325.80 | 327.90 | 327.90 | 9,811 |
| Sep 09, 2024 | 331.50 | 334.60 | 331.80 | 332.70 | 332.70 | 3,344 |
| Sep 06, 2024 | 337.00 | 335.60 | 332.20 | 332.70 | 332.70 | 5,311 |
| Sep 05, 2024 | 339.80 | 341.60 | 337.20 | 337.40 | 337.40 | 2,888 |
| Sep 04, 2024 | 337.40 | 341.40 | 336.00 | 339.20 | 339.20 | 3,073 |
| Sep 03, 2024 | 344.10 | 344.80 | 339.20 | 339.40 | 339.40 | 2,195 |
| Sep 02, 2024 | 342.90 | 345.60 | 343.60 | 344.90 | 344.90 | 2,464 |
| Aug 30, 2024 | 339.80 | 342.00 | 339.60 | 342.10 | 342.10 | 2,484 |
| Aug 29, 2024 | 341.40 | 343.20 | 340.20 | 341.50 | 341.50 | 3,771 |
| Aug 28, 2024 | 339.20 | 339.20 | 333.60 | 334.20 | 334.20 | 7,011 |
| Aug 27, 2024 | 342.90 | 345.00 | 338.20 | 339.00 | 339.00 | 1,019 |
| Aug 23, 2024 | 343.70 | 350.40 | 343.60 | 348.20 | 348.20 | 5,035 |
| Aug 22, 2024 | 337.40 | 344.60 | 336.40 | 343.70 | 343.70 | 3,426 |
| Aug 21, 2024 | 343.70 | 341.60 | 336.40 | 338.00 | 338.00 | 2,361 |
| Aug 20, 2024 | 343.50 | 347.40 | 339.20 | 340.50 | 340.50 | 3,036 |
| Aug 19, 2024 | 344.30 | 348.60 | 345.20 | 346.50 | 346.50 | 6,740 |
| Aug 16, 2024 | 346.30 | 347.80 | 343.00 | 344.70 | 344.70 | 2,643 |
| Aug 15, 2024 | 342.90 | 348.40 | 343.00 | 347.20 | 347.20 | 1,809 |
| Aug 14, 2024 | 341.70 | 344.20 | 342.00 | 343.10 | 343.10 | 541 |
| Aug 13, 2024 | 343.10 | 342.60 | 340.00 | 340.90 | 340.90 | 1,963 |
| Aug 12, 2024 | 341.70 | 346.20 | 340.80 | 341.50 | 341.50 | 3,295 |
| Aug 09, 2024 | 338.40 | 341.80 | 338.00 | 340.10 | 340.10 | 2,992 |
| Aug 08, 2024 | 334.40 | 338.40 | 331.80 | 338.00 | 338.00 | 784 |
| Aug 07, 2024 | 332.10 | 339.20 | 331.80 | 338.20 | 338.20 | 2,762 |
| Aug 06, 2024 | 338.60 | 338.40 | 325.40 | 330.90 | 330.90 | 10,305 |
| Aug 05, 2024 | 332.10 | 336.20 | 326.00 | 333.40 | 333.40 | 2,147 |
| Aug 02, 2024 | 351.20 | 350.00 | 343.00 | 344.50 | 344.50 | 2,626 |
| Aug 01, 2024 | 371.50 | 362.80 | 354.00 | 354.30 | 354.30 | 9,402 |
| Jul 31, 2024 | 374.60 | 378.40 | 372.00 | 374.60 | 374.60 | 1,331 |
| Jul 30, 2024 | 366.20 | 374.40 | 367.40 | 373.60 | 373.60 | 1,333 |
| Jul 29, 2024 | 368.10 | 374.20 | 366.40 | 367.50 | 367.50 | 2,614 |
| Jul 26, 2024 | 364.00 | 368.00 | 365.80 | 364.00 | 364.00 | 1,790 |
| Jul 25, 2024 | 366.40 | 366.00 | 360.00 | 365.60 | 365.60 | 2,112 |
| Jul 24, 2024 | 368.90 | 370.40 | 367.80 | 368.50 | 368.50 | 131 |
| Jul 23, 2024 | 368.70 | 371.00 | 367.80 | 370.50 | 370.50 | 4,208 |
| Jul 22, 2024 | 366.00 | 370.00 | 364.60 | 369.50 | 369.50 | 3,955 |
| Jul 19, 2024 | 367.50 | 368.80 | 364.60 | 365.40 | 365.40 | 1,201 |
| Jul 18, 2024 | 360.40 | 364.80 | 360.00 | 362.40 | 362.40 | 2,331 |
| Jul 17, 2024 | 361.40 | 361.80 | 357.60 | 361.20 | 361.20 | 1,896 |
| Jul 16, 2024 | 366.20 | 364.40 | 361.40 | 362.80 | 362.80 | 6,785 |
| Jul 15, 2024 | 368.90 | 367.00 | 364.00 | 366.70 | 366.70 | 1,100 |
| Jul 12, 2024 | 371.50 | 371.80 | 367.40 | 371.30 | 371.30 | 3,619 |
| Jul 11, 2024 | 367.10 | 371.20 | 366.80 | 369.90 | 369.90 | 3,487 |
| Jul 10, 2024 | 364.00 | 368.60 | 364.00 | 367.10 | 367.10 | 56,823 |
| Jul 09, 2024 | 363.40 | 366.20 | 358.60 | 363.80 | 363.80 | 5,628 |
| Jul 08, 2024 | 363.80 | 365.20 | 362.20 | 363.40 | 363.40 | 10,563 |
| Jul 05, 2024 | 371.90 | 372.60 | 363.20 | 365.00 | 365.00 | 1,269 |
| Jul 04, 2024 | 367.50 | 373.80 | 368.40 | 372.50 | 372.50 | 498 |
| Jul 03, 2024 | 368.90 | 370.20 | 365.80 | 367.10 | 367.10 | 1,917 |
| Jul 02, 2024 | 372.10 | 370.60 | 367.00 | 368.50 | 368.50 | 7,191 |
| Jul 01, 2024 | 375.60 | 375.20 | 369.20 | 374.00 | 374.00 | 2,368 |
| Jun 28, 2024 | 369.30 | 372.40 | 369.00 | 370.30 | 370.30 | 1,597 |
| Jun 27, 2024 | 370.30 | 370.40 | 366.00 | 369.90 | 369.90 | 3,151 |
| Jun 26, 2024 | 377.20 | 378.00 | 367.60 | 377.20 | 377.20 | 6,527 |
| Jun 25, 2024 | 376.80 | 380.42 | 376.60 | 376.60 | 376.60 | 2,021 |
| Jun 24, 2024 | 370.30 | 377.40 | 368.80 | 376.40 | 376.40 | 2,321 |
| Jun 21, 2024 | 368.30 | 371.80 | 364.40 | 370.50 | 370.50 | 86,518 |
| Jun 20, 2024 | 378.60 | 378.80 | 368.80 | 370.70 | 370.70 | 57,663 |
| Jun 19, 2024 | 367.30 | 381.00 | 370.80 | 380.30 | 380.30 | 6,825 |
| Jun 18, 2024 | 366.70 | 369.00 | 364.80 | 367.10 | 367.10 | 1,785 |
| Jun 17, 2024 | 357.70 | 366.60 | 358.60 | 366.40 | 366.40 | 3,112 |
| Jun 14, 2024 | 358.70 | 363.40 | 353.60 | 356.70 | 356.70 | 8,145 |
| Jun 13, 2024 | 358.70 | 368.20 | 358.60 | 360.40 | 360.40 | 3,275 |
| Jun 12, 2024 | 345.90 | 363.00 | 346.20 | 360.20 | 360.20 | 9,373 |
| Jun 11, 2024 | 346.10 | 351.20 | 344.80 | 346.30 | 346.30 | 70,935 |
| Jun 10, 2024 | 347.60 | 348.20 | 345.00 | 345.70 | 345.70 | 3,484 |
| Jun 07, 2024 | 351.00 | 351.40 | 345.80 | 350.40 | 350.40 | 2,362 |
| Jun 06, 2024 | 353.70 | 352.80 | 344.80 | 351.00 | 351.00 | 3,453 |
| Jun 05, 2024 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | - |
| Jun 04, 2024 | 369.50 | 370.00 | 353.20 | 354.50 | 354.50 | 1,767 |
| Jun 03, 2024 | 366.70 | 370.80 | 367.20 | 369.90 | 369.90 | 1,944 |
| May 31, 2024 | 366.70 | 369.80 | 365.40 | 366.70 | 366.70 | 4,424 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.