Advertisement
U.S. Markets open in 5 hrs 24 mins
S&P Futures
5,904.25 -1.75 (-0.03%) Dow Futures
43,557.00 +39.00 (+0.09%) Nasdaq Futures
20,447.50 -36.00 (-0.18%) Russell 2000 Futures
2,292.60 +1.40 (+0.06%) Crude Oil
69.73 +0.51 (+0.74%) Gold
2,744.00 +14.00 (+0.51%)
Sparekassen Sjælland-Fyn A/S (SPKSJF.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Follow
As of 10:05AM 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 21, 2024 | 214.00 | 215.00 | 214.00 | 214.00 | 214.00 | 1,805 |
| Oct 18, 2024 | 215.00 | 215.00 | 214.00 | 214.50 | 214.50 | 7,463 |
| Oct 17, 2024 | 212.00 | 215.00 | 212.00 | 213.50 | 213.50 | 13,178 |
| Oct 16, 2024 | 212.50 | 212.50 | 210.50 | 210.50 | 210.50 | 5,879 |
| Oct 15, 2024 | 212.50 | 215.00 | 211.50 | 212.50 | 212.50 | 11,411 |
| Oct 14, 2024 | 211.50 | 213.00 | 211.50 | 212.00 | 212.00 | 7,348 |
| Oct 11, 2024 | 209.50 | 212.00 | 209.50 | 211.00 | 211.00 | 6,355 |
| Oct 10, 2024 | 207.50 | 210.00 | 207.50 | 209.50 | 209.50 | 11,512 |
| Oct 09, 2024 | 206.50 | 207.50 | 206.00 | 207.50 | 207.50 | 4,620 |
| Oct 08, 2024 | 204.50 | 207.50 | 204.50 | 207.00 | 207.00 | 10,896 |
| Oct 07, 2024 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | 5,037 |
| Oct 04, 2024 | 205.00 | 206.00 | 204.00 | 205.00 | 205.00 | 21,359 |
| Oct 03, 2024 | 206.50 | 206.50 | 205.00 | 205.00 | 205.00 | 15,051 |
| Oct 02, 2024 | 207.00 | 208.00 | 206.50 | 206.50 | 206.50 | 9,737 |
| Oct 01, 2024 | 209.00 | 210.00 | 207.00 | 207.00 | 207.00 | 7,478 |
| Sep 30, 2024 | 210.50 | 210.50 | 208.50 | 208.50 | 208.50 | 7,457 |
| Sep 27, 2024 | 211.00 | 212.00 | 210.00 | 210.00 | 210.00 | 3,970 |
| Sep 26, 2024 | 209.00 | 211.50 | 209.00 | 211.00 | 211.00 | 8,880 |
| Sep 25, 2024 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 3,621 |
| Sep 24, 2024 | 209.50 | 210.50 | 208.00 | 208.00 | 208.00 | 6,825 |
| Sep 23, 2024 | 211.00 | 211.00 | 209.00 | 209.00 | 209.00 | 6,550 |
| Sep 20, 2024 | 212.50 | 213.00 | 211.00 | 211.00 | 211.00 | 7,846 |
| Sep 19, 2024 | 213.00 | 214.50 | 212.50 | 212.50 | 212.50 | 12,847 |
| Sep 18, 2024 | 214.00 | 214.00 | 213.00 | 213.00 | 213.00 | 4,373 |
| Sep 17, 2024 | 212.50 | 214.00 | 212.50 | 214.00 | 214.00 | 4,529 |
| Sep 16, 2024 | 212.00 | 214.00 | 212.00 | 212.00 | 212.00 | 6,229 |
| Sep 13, 2024 | 213.00 | 214.00 | 211.00 | 212.50 | 212.50 | 5,259 |
| Sep 12, 2024 | 213.50 | 216.00 | 212.50 | 212.50 | 212.50 | 7,822 |
| Sep 11, 2024 | 213.00 | 214.50 | 211.00 | 214.50 | 214.50 | 6,485 |
| Sep 10, 2024 | 210.00 | 212.00 | 209.50 | 212.00 | 212.00 | 4,680 |
| Sep 09, 2024 | 210.00 | 210.50 | 209.50 | 210.00 | 210.00 | 2,777 |
| Sep 06, 2024 | 211.50 | 211.50 | 208.00 | 210.50 | 210.50 | 9,373 |
| Sep 05, 2024 | 212.50 | 212.50 | 210.00 | 210.00 | 210.00 | 8,498 |
| Sep 04, 2024 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | 6,489 |
| Sep 03, 2024 | 215.00 | 215.00 | 213.00 | 214.50 | 214.50 | 14,367 |
| Sep 02, 2024 | 213.50 | 217.00 | 213.50 | 215.50 | 215.50 | 7,714 |
| Aug 30, 2024 | 213.00 | 214.50 | 213.00 | 214.50 | 214.50 | 2,273 |
| Aug 29, 2024 | 213.00 | 214.50 | 213.00 | 213.00 | 213.00 | 3,265 |
| Aug 28, 2024 | 213.00 | 213.00 | 212.00 | 213.00 | 213.00 | 2,735 |
| Aug 27, 2024 | 215.00 | 215.50 | 212.00 | 213.50 | 213.50 | 4,634 |
| Aug 26, 2024 | 213.50 | 215.50 | 213.50 | 215.50 | 215.50 | 2,556 |
| Aug 23, 2024 | 214.50 | 216.00 | 214.50 | 215.00 | 215.00 | 5,811 |
| Aug 22, 2024 | 215.00 | 215.50 | 214.00 | 214.50 | 214.50 | 4,812 |
| Aug 21, 2024 | 214.00 | 215.50 | 213.50 | 215.00 | 215.00 | 5,848 |
| Aug 20, 2024 | 214.00 | 216.50 | 213.50 | 213.50 | 213.50 | 9,574 |
| Aug 19, 2024 | 214.00 | 216.00 | 214.00 | 214.50 | 214.50 | 5,822 |
| Aug 16, 2024 | 212.00 | 214.00 | 211.50 | 213.00 | 213.00 | 4,807 |
| Aug 15, 2024 | 213.00 | 215.00 | 211.50 | 212.00 | 212.00 | 6,024 |
| Aug 14, 2024 | 213.50 | 214.50 | 213.00 | 214.50 | 214.50 | 4,479 |
| Aug 13, 2024 | 211.50 | 213.00 | 211.00 | 213.00 | 213.00 | 4,546 |
| Aug 12, 2024 | 212.00 | 213.50 | 211.00 | 212.00 | 212.00 | 6,413 |
| Aug 09, 2024 | 211.00 | 212.50 | 210.50 | 211.50 | 211.50 | 6,059 |
| Aug 08, 2024 | 214.00 | 214.00 | 209.00 | 210.00 | 210.00 | 9,661 |
| Aug 07, 2024 | 210.00 | 214.00 | 210.00 | 213.00 | 213.00 | 5,676 |
| Aug 06, 2024 | 214.50 | 215.00 | 209.00 | 211.00 | 211.00 | 17,671 |
| Aug 05, 2024 | 215.50 | 215.50 | 208.50 | 211.00 | 211.00 | 15,333 |
| Aug 02, 2024 | 220.50 | 221.50 | 216.00 | 216.00 | 216.00 | 6,177 |
| Aug 01, 2024 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 6,700 |
| Jul 31, 2024 | 223.00 | 226.50 | 223.00 | 226.00 | 226.00 | 4,950 |
| Jul 30, 2024 | 223.50 | 224.00 | 223.00 | 223.50 | 223.50 | 4,624 |
| Jul 29, 2024 | 222.00 | 225.00 | 222.00 | 223.00 | 223.00 | 5,522 |
| Jul 26, 2024 | 221.00 | 222.00 | 221.00 | 221.00 | 221.00 | 4,101 |
| Jul 25, 2024 | 220.00 | 221.00 | 218.50 | 219.00 | 219.00 | 2,243 |
| Jul 24, 2024 | 218.50 | 221.00 | 218.50 | 220.00 | 220.00 | 2,973 |
| Jul 23, 2024 | 219.00 | 220.50 | 218.50 | 218.50 | 218.50 | 3,794 |
| Jul 22, 2024 | 220.00 | 220.00 | 218.50 | 219.00 | 219.00 | 4,031 |
| Jul 19, 2024 | 218.50 | 222.00 | 218.50 | 220.50 | 220.50 | 7,806 |
| Jul 18, 2024 | 215.50 | 220.00 | 215.50 | 220.00 | 220.00 | 7,003 |
| Jul 17, 2024 | 219.00 | 219.00 | 215.50 | 216.00 | 216.00 | 4,933 |
| Jul 16, 2024 | 218.00 | 218.00 | 215.00 | 216.50 | 216.50 | 16,309 |
| Jul 15, 2024 | 219.50 | 219.50 | 218.00 | 218.00 | 218.00 | 4,748 |
| Jul 12, 2024 | 221.50 | 221.50 | 218.00 | 218.50 | 218.50 | 6,100 |
| Jul 11, 2024 | 218.50 | 220.50 | 218.50 | 220.00 | 220.00 | 2,860 |
| Jul 10, 2024 | 219.50 | 221.00 | 218.50 | 219.50 | 219.50 | 6,688 |
| Jul 09, 2024 | 226.50 | 226.50 | 219.50 | 219.50 | 219.50 | 9,779 |
| Jul 08, 2024 | 223.50 | 226.00 | 223.50 | 226.00 | 226.00 | 4,932 |
| Jul 05, 2024 | 224.00 | 225.50 | 223.00 | 223.00 | 223.00 | 7,295 |
| Jul 04, 2024 | 221.00 | 224.50 | 221.00 | 224.00 | 224.00 | 7,810 |
| Jul 03, 2024 | 221.50 | 222.00 | 220.50 | 221.50 | 221.50 | 10,906 |
| Jul 02, 2024 | 225.00 | 225.00 | 222.00 | 222.00 | 222.00 | 6,844 |
| Jul 01, 2024 | 227.00 | 227.00 | 222.00 | 223.50 | 223.50 | 7,160 |
| Jun 28, 2024 | 225.00 | 226.50 | 224.50 | 225.00 | 225.00 | 4,534 |
| Jun 27, 2024 | 227.00 | 227.50 | 224.50 | 224.50 | 224.50 | 9,775 |
| Jun 26, 2024 | 226.00 | 227.00 | 225.00 | 227.00 | 227.00 | 11,312 |
| Jun 25, 2024 | 230.00 | 230.00 | 223.50 | 223.50 | 223.50 | 22,318 |
| Jun 24, 2024 | 230.50 | 230.50 | 227.50 | 228.00 | 228.00 | 5,996 |
| Jun 21, 2024 | 230.00 | 232.00 | 228.50 | 230.00 | 230.00 | 17,308 |
| Jun 20, 2024 | 227.50 | 230.50 | 227.50 | 230.50 | 230.50 | 9,772 |
| Jun 19, 2024 | 222.00 | 229.00 | 222.00 | 228.00 | 228.00 | 17,265 |
| Jun 18, 2024 | 226.50 | 229.50 | 222.00 | 222.00 | 222.00 | 17,344 |
| Jun 17, 2024 | 223.00 | 228.00 | 223.00 | 227.00 | 227.00 | 36,007 |
| Jun 14, 2024 | 221.00 | 224.00 | 221.00 | 223.00 | 223.00 | 22,151 |
| Jun 13, 2024 | 220.00 | 221.50 | 219.00 | 221.50 | 221.50 | 12,438 |
| Jun 12, 2024 | 214.00 | 221.00 | 214.00 | 220.50 | 220.50 | 22,441 |
| Jun 11, 2024 | 216.00 | 216.00 | 214.00 | 215.00 | 215.00 | 11,951 |
| Jun 10, 2024 | 216.00 | 216.50 | 215.00 | 216.00 | 216.00 | 4,791 |
| Jun 07, 2024 | 213.00 | 217.00 | 213.00 | 216.00 | 216.00 | 11,885 |
| Jun 06, 2024 | 214.00 | 214.00 | 211.00 | 213.50 | 213.50 | 16,071 |
| Jun 04, 2024 | 216.50 | 217.00 | 214.00 | 214.00 | 214.00 | 5,680 |
| Jun 03, 2024 | 218.00 | 218.00 | 216.50 | 216.50 | 216.50 | 4,520 |
| *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.