Advertisement
U.S. Markets open in 5 hrs 40 mins
S&P Futures
5,905.75 -0.25 (-0.00%) Dow Futures
43,565.00 +47.00 (+0.11%) Nasdaq Futures
20,455.50 -28.00 (-0.14%) Russell 2000 Futures
2,293.50 +2.30 (+0.10%) Crude Oil
69.63 +0.41 (+0.59%) Gold
2,741.10 +11.10 (+0.41%)
Fynske Bank A/S (FYNBK.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Follow
As of 02:18PM CEST. Market open.
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 220 |
| Oct 17, 2024 | 146.00 | 149.00 | 144.00 | 149.00 | 149.00 | 1,221 |
| Oct 16, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 45 |
| Oct 15, 2024 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | 951 |
| Oct 14, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 67 |
| Oct 11, 2024 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 218 |
| Oct 10, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 100 |
| Oct 09, 2024 | 144.00 | 145.00 | 143.00 | 145.00 | 145.00 | 390 |
| Oct 08, 2024 | 144.00 | 146.00 | 142.00 | 143.00 | 143.00 | 455 |
| Oct 07, 2024 | 146.00 | 146.00 | 142.00 | 146.00 | 146.00 | 530 |
| Oct 04, 2024 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 367 |
| Oct 03, 2024 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 167 |
| Oct 02, 2024 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 2,347 |
| Oct 01, 2024 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | 6,238 |
| Sep 30, 2024 | 144.00 | 145.00 | 140.00 | 145.00 | 145.00 | 2,807 |
| Sep 27, 2024 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | 2,713 |
| Sep 26, 2024 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | 3,081 |
| Sep 25, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 150 |
| Sep 24, 2024 | 150.00 | 151.00 | 150.00 | 150.00 | 150.00 | 1,332 |
| Sep 23, 2024 | 150.00 | 151.00 | 150.00 | 150.00 | 150.00 | 185 |
| Sep 20, 2024 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | 15 |
| Sep 19, 2024 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | 671 |
| Sep 18, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 510 |
| Sep 17, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 319 |
| Sep 16, 2024 | 151.00 | 151.00 | 149.00 | 149.00 | 149.00 | 1,658 |
| Sep 13, 2024 | 151.00 | 151.00 | 148.00 | 151.00 | 151.00 | 1,085 |
| Sep 12, 2024 | 153.00 | 153.00 | 148.00 | 148.00 | 148.00 | 1,196 |
| Sep 11, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 100 |
| Sep 10, 2024 | 150.00 | 151.00 | 150.00 | 150.00 | 150.00 | 445 |
| Sep 09, 2024 | 151.00 | 151.00 | 148.00 | 151.00 | 151.00 | 1,621 |
| Sep 06, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Sep 05, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 120 |
| Sep 04, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 400 |
| Sep 03, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 500 |
| Sep 02, 2024 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 126 |
| Aug 30, 2024 | 156.00 | 156.00 | 152.00 | 152.00 | 152.00 | 16 |
| Aug 29, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 63 |
| Aug 28, 2024 | 151.00 | 155.00 | 151.00 | 151.00 | 151.00 | 336 |
| Aug 27, 2024 | 156.00 | 156.00 | 152.00 | 152.00 | 152.00 | 131 |
| Aug 26, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 123 |
| Aug 23, 2024 | 152.00 | 156.00 | 152.00 | 156.00 | 156.00 | 200 |
| Aug 22, 2024 | 152.00 | 156.00 | 152.00 | 156.00 | 156.00 | 205 |
| Aug 21, 2024 | 157.00 | 157.00 | 152.00 | 152.00 | 152.00 | 42 |
| Aug 20, 2024 | 153.00 | 157.00 | 152.00 | 152.00 | 152.00 | 1,493 |
| Aug 19, 2024 | 149.00 | 156.00 | 149.00 | 151.00 | 151.00 | 2,472 |
| Aug 16, 2024 | 153.00 | 154.00 | 149.00 | 149.00 | 149.00 | 1,706 |
| Aug 15, 2024 | 152.00 | 153.00 | 149.00 | 153.00 | 153.00 | 2,546 |
| Aug 14, 2024 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | 132 |
| Aug 13, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 16 |
| Aug 12, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 122 |
| Aug 09, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 90 |
| Aug 08, 2024 | 147.00 | 151.00 | 146.00 | 149.00 | 149.00 | 1,105 |
| Aug 07, 2024 | 148.00 | 150.00 | 146.00 | 150.00 | 150.00 | 811 |
| Aug 06, 2024 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 107 |
| Aug 05, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 220 |
| Aug 02, 2024 | 151.00 | 153.00 | 150.00 | 150.00 | 150.00 | 279 |
| Aug 01, 2024 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | 200 |
| Jul 31, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 310 |
| Jul 30, 2024 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | 323 |
| Jul 29, 2024 | 153.00 | 153.00 | 148.00 | 153.00 | 153.00 | 1,263 |
| Jul 26, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 15 |
| Jul 25, 2024 | 148.00 | 152.00 | 148.00 | 148.00 | 148.00 | 311 |
| Jul 24, 2024 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | 1,602 |
| Jul 23, 2024 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 273 |
| Jul 22, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 110 |
| Jul 19, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 3 |
| Jul 18, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 671 |
| Jul 17, 2024 | 158.00 | 158.00 | 150.00 | 150.00 | 150.00 | 355 |
| Jul 16, 2024 | 153.00 | 153.00 | 150.00 | 153.00 | 153.00 | 3,663 |
| Jul 15, 2024 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | 1,491 |
| Jul 12, 2024 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | 151 |
| Jul 11, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| Jul 10, 2024 | 151.00 | 155.00 | 151.00 | 152.00 | 152.00 | 864 |
| Jul 09, 2024 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | 744 |
| Jul 08, 2024 | 158.00 | 158.00 | 150.00 | 151.00 | 151.00 | 7,841 |
| Jul 05, 2024 | 153.00 | 157.00 | 151.00 | 157.00 | 157.00 | 699 |
| Jul 04, 2024 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 449 |
| Jul 03, 2024 | 150.00 | 157.00 | 150.00 | 155.00 | 155.00 | 2,645 |
| Jul 02, 2024 | 154.00 | 156.00 | 152.00 | 152.00 | 152.00 | 771 |
| Jul 01, 2024 | 153.00 | 156.00 | 152.00 | 156.00 | 156.00 | 942 |
| Jun 28, 2024 | 157.00 | 158.00 | 155.00 | 157.00 | 157.00 | 895 |
| Jun 27, 2024 | 157.00 | 158.00 | 155.00 | 158.00 | 158.00 | 788 |
| Jun 26, 2024 | 161.00 | 161.00 | 155.00 | 155.00 | 155.00 | 1,070 |
| Jun 25, 2024 | 161.00 | 163.00 | 158.00 | 160.00 | 160.00 | 558 |
| Jun 24, 2024 | 164.00 | 164.00 | 160.00 | 164.00 | 164.00 | 248 |
| Jun 21, 2024 | 165.00 | 165.00 | 160.00 | 164.00 | 164.00 | 913 |
| Jun 20, 2024 | 160.00 | 164.00 | 160.00 | 161.00 | 161.00 | 1,538 |
| Jun 19, 2024 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 1,245 |
| Jun 18, 2024 | 153.00 | 160.00 | 153.00 | 155.00 | 155.00 | 1,346 |
| Jun 17, 2024 | 152.00 | 153.00 | 151.00 | 153.00 | 153.00 | 381 |
| Jun 14, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 48 |
| Jun 13, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 40 |
| Jun 12, 2024 | 150.00 | 152.00 | 149.00 | 152.00 | 152.00 | 2,456 |
| Jun 11, 2024 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | 5,281 |
| Jun 10, 2024 | 152.00 | 156.00 | 152.00 | 154.00 | 154.00 | 1,121 |
| Jun 07, 2024 | 158.00 | 158.00 | 152.00 | 153.00 | 153.00 | 2,004 |
| Jun 06, 2024 | 159.00 | 161.00 | 154.00 | 154.00 | 154.00 | 1,298 |
| Jun 04, 2024 | 159.00 | 159.00 | 158.00 | 158.00 | 158.00 | 310 |
| Jun 03, 2024 | 163.00 | 163.00 | 158.00 | 158.00 | 158.00 | 336 |
| May 31, 2024 | 156.00 | 165.00 | 156.00 | 158.00 | 158.00 | 421 |
| *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.