Copenhagen - Delayed Quote DKK
Ringkj?bing Landbobank A/S (RILBA.CO)
At close: October 18 at 4:59 PM GMT+2
Currency in DKK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 1,078.00 | 1,095.00 | 1,073.00 | 1,073.00 | 1,073.00 | 17,848 |
| Oct 17, 2024 | 1,069.00 | 1,094.00 | 1,069.00 | 1,085.00 | 1,085.00 | 18,985 |
| Oct 16, 2024 | 1,080.00 | 1,080.00 | 1,063.00 | 1,069.00 | 1,069.00 | 14,429 |
| Oct 15, 2024 | 1,070.00 | 1,084.00 | 1,065.00 | 1,080.00 | 1,080.00 | 21,470 |
| Oct 14, 2024 | 1,072.00 | 1,077.00 | 1,065.00 | 1,070.00 | 1,070.00 | 12,197 |
| Oct 11, 2024 | 1,070.00 | 1,078.00 | 1,069.00 | 1,074.00 | 1,074.00 | 13,212 |
| Oct 10, 2024 | 1,065.00 | 1,074.00 | 1,053.00 | 1,071.00 | 1,071.00 | 25,303 |
| Oct 9, 2024 | 1,051.00 | 1,064.00 | 1,051.00 | 1,062.00 | 1,062.00 | 14,737 |
| Oct 8, 2024 | 1,042.00 | 1,066.00 | 1,042.00 | 1,052.00 | 1,052.00 | 20,705 |
| Oct 7, 2024 | 1,049.00 | 1,055.00 | 1,046.00 | 1,048.00 | 1,048.00 | 13,287 |
| Oct 4, 2024 | 1,035.00 | 1,049.00 | 1,029.00 | 1,044.00 | 1,044.00 | 16,157 |
| Oct 3, 2024 | 1,046.00 | 1,052.00 | 1,033.00 | 1,035.00 | 1,035.00 | 12,927 |
| Oct 2, 2024 | 1,030.00 | 1,049.00 | 1,030.00 | 1,046.00 | 1,046.00 | 24,305 |
| Oct 1, 2024 | 1,053.00 | 1,062.00 | 1,037.00 | 1,037.00 | 1,037.00 | 17,097 |
| Sep 30, 2024 | 1,067.00 | 1,067.00 | 1,044.00 | 1,056.00 | 1,056.00 | 36,105 |
| Sep 27, 2024 | 1,088.00 | 1,088.00 | 1,063.00 | 1,068.00 | 1,068.00 | 21,323 |
| Sep 26, 2024 | 1,072.00 | 1,088.00 | 1,071.00 | 1,085.00 | 1,085.00 | 21,630 |
| Sep 25, 2024 | 1,050.00 | 1,072.00 | 1,050.00 | 1,065.00 | 1,065.00 | 14,933 |
| Sep 24, 2024 | 1,064.00 | 1,072.00 | 1,056.00 | 1,056.00 | 1,056.00 | 14,212 |
| Sep 23, 2024 | 1,066.00 | 1,069.00 | 1,051.00 | 1,058.00 | 1,058.00 | 17,155 |
| Sep 20, 2024 | 1,079.00 | 1,086.00 | 1,066.00 | 1,066.00 | 1,066.00 | 26,366 |
| Sep 19, 2024 | 1,054.00 | 1,086.00 | 1,054.00 | 1,085.00 | 1,085.00 | 29,121 |
| Sep 18, 2024 | 1,050.00 | 1,058.00 | 1,050.00 | 1,054.00 | 1,054.00 | 21,318 |
| Sep 17, 2024 | 1,050.00 | 1,058.00 | 1,050.00 | 1,053.00 | 1,053.00 | 21,680 |
| Sep 16, 2024 | 1,048.00 | 1,053.00 | 1,040.00 | 1,047.00 | 1,047.00 | 20,859 |
| Sep 13, 2024 | 1,033.00 | 1,052.00 | 1,033.00 | 1,048.00 | 1,048.00 | 18,887 |
| Sep 12, 2024 | 1,045.00 | 1,052.00 | 1,030.00 | 1,034.00 | 1,034.00 | 39,513 |
| Sep 11, 2024 | 1,045.00 | 1,066.00 | 1,038.00 | 1,042.00 | 1,042.00 | 19,389 |
| Sep 10, 2024 | 1,060.00 | 1,066.00 | 1,045.00 | 1,045.00 | 1,045.00 | 15,076 |
| Sep 9, 2024 | 1,059.00 | 1,068.00 | 1,059.00 | 1,060.00 | 1,060.00 | 12,745 |
| Sep 6, 2024 | 1,069.00 | 1,074.00 | 1,056.00 | 1,061.00 | 1,061.00 | 15,288 |
| Sep 5, 2024 | 1,083.00 | 1,084.00 | 1,063.00 | 1,069.00 | 1,069.00 | 23,665 |
| Sep 4, 2024 | 1,091.00 | 1,092.00 | 1,079.00 | 1,083.00 | 1,083.00 | 31,233 |
| Sep 3, 2024 | 1,102.00 | 1,112.00 | 1,090.00 | 1,090.00 | 1,090.00 | 19,054 |
| Sep 2, 2024 | 1,106.00 | 1,110.00 | 1,096.00 | 1,102.00 | 1,102.00 | 22,937 |
| Aug 30, 2024 | 1,097.00 | 1,107.00 | 1,095.00 | 1,106.00 | 1,106.00 | 41,752 |
| Aug 29, 2024 | 1,093.00 | 1,104.00 | 1,092.00 | 1,097.00 | 1,097.00 | 16,154 |
| Aug 28, 2024 | 1,108.00 | 1,111.00 | 1,092.00 | 1,096.00 | 1,096.00 | 27,344 |
| Aug 27, 2024 | 1,114.00 | 1,122.00 | 1,107.00 | 1,109.00 | 1,109.00 | 11,833 |
| Aug 26, 2024 | 1,125.00 | 1,125.00 | 1,105.00 | 1,114.00 | 1,114.00 | 11,446 |
| Aug 23, 2024 | 1,101.00 | 1,134.00 | 1,101.00 | 1,127.00 | 1,127.00 | 13,372 |
| Aug 22, 2024 | 1,105.00 | 1,133.00 | 1,105.00 | 1,128.00 | 1,128.00 | 14,926 |
| Aug 21, 2024 | 1,132.00 | 1,132.00 | 1,119.00 | 1,123.00 | 1,123.00 | 13,290 |
| Aug 20, 2024 | 1,143.00 | 1,149.00 | 1,120.00 | 1,129.00 | 1,129.00 | 18,817 |
| Aug 19, 2024 | 1,130.00 | 1,151.00 | 1,129.00 | 1,142.00 | 1,142.00 | 17,417 |
| Aug 16, 2024 | 1,132.00 | 1,135.00 | 1,123.00 | 1,130.00 | 1,130.00 | 17,055 |
| Aug 15, 2024 | 1,121.00 | 1,134.00 | 1,115.00 | 1,132.00 | 1,132.00 | 18,923 |
| Aug 14, 2024 | 1,113.00 | 1,123.00 | 1,111.00 | 1,121.00 | 1,121.00 | 15,731 |
| Aug 13, 2024 | 1,120.00 | 1,121.00 | 1,109.00 | 1,113.00 | 1,113.00 | 13,013 |
| Aug 12, 2024 | 1,125.00 | 1,134.00 | 1,114.00 | 1,120.00 | 1,120.00 | 16,963 |
| Aug 9, 2024 | 1,108.00 | 1,117.00 | 1,099.00 | 1,106.00 | 1,106.00 | 29,223 |
| Aug 8, 2024 | 1,100.00 | 1,104.00 | 1,070.00 | 1,097.00 | 1,097.00 | 21,678 |
| Aug 7, 2024 | 1,120.00 | 1,127.00 | 1,095.00 | 1,100.00 | 1,100.00 | 28,707 |
| Aug 6, 2024 | 1,109.00 | 1,123.00 | 1,072.00 | 1,088.00 | 1,088.00 | 46,968 |
| Aug 5, 2024 | 1,032.00 | 1,107.00 | 1,032.00 | 1,092.00 | 1,092.00 | 29,940 |
| Aug 2, 2024 | 1,156.00 | 1,156.00 | 1,127.00 | 1,135.00 | 1,135.00 | 35,025 |
| Aug 1, 2024 | 1,223.00 | 1,228.00 | 1,158.00 | 1,159.00 | 1,159.00 | 26,542 |
| Jul 31, 2024 | 1,232.00 | 1,242.00 | 1,215.00 | 1,222.00 | 1,222.00 | 23,416 |
| Jul 30, 2024 | 1,200.00 | 1,228.00 | 1,196.00 | 1,227.00 | 1,227.00 | 11,141 |
| Jul 29, 2024 | 1,195.00 | 1,214.00 | 1,191.00 | 1,201.00 | 1,201.00 | 16,029 |
| Jul 26, 2024 | 1,185.00 | 1,201.00 | 1,185.00 | 1,195.00 | 1,195.00 | 16,440 |
| Jul 25, 2024 | 1,174.00 | 1,182.00 | 1,157.00 | 1,180.00 | 1,180.00 | 18,464 |
| Jul 24, 2024 | 1,199.00 | 1,199.00 | 1,176.00 | 1,181.00 | 1,181.00 | 12,385 |
| Jul 23, 2024 | 1,192.00 | 1,204.00 | 1,180.00 | 1,191.00 | 1,191.00 | 18,202 |
| Jul 22, 2024 | 1,165.00 | 1,195.00 | 1,165.00 | 1,192.00 | 1,192.00 | 23,000 |
| Jul 19, 2024 | 1,142.00 | 1,171.00 | 1,142.00 | 1,165.00 | 1,165.00 | 11,972 |
| Jul 18, 2024 | 1,142.00 | 1,159.00 | 1,142.00 | 1,150.00 | 1,150.00 | 12,502 |
| Jul 17, 2024 | 1,151.00 | 1,153.00 | 1,136.00 | 1,148.00 | 1,148.00 | 15,931 |
| Jul 16, 2024 | 1,145.00 | 1,154.00 | 1,136.00 | 1,153.00 | 1,153.00 | 16,301 |
| Jul 15, 2024 | 1,157.00 | 1,157.00 | 1,140.00 | 1,146.00 | 1,146.00 | 15,292 |
| Jul 12, 2024 | 1,164.00 | 1,164.00 | 1,153.00 | 1,161.00 | 1,161.00 | 15,299 |
| Jul 11, 2024 | 1,155.00 | 1,168.00 | 1,155.00 | 1,164.00 | 1,164.00 | 25,599 |
| Jul 10, 2024 | 1,150.00 | 1,161.00 | 1,149.00 | 1,153.00 | 1,153.00 | 17,138 |
| Jul 9, 2024 | 1,147.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | 34,853 |
| Jul 8, 2024 | 1,148.00 | 1,158.00 | 1,147.00 | 1,153.00 | 1,153.00 | 16,758 |
| Jul 5, 2024 | 1,169.00 | 1,169.00 | 1,150.00 | 1,152.00 | 1,152.00 | 20,078 |
| Jul 4, 2024 | 1,160.00 | 1,171.00 | 1,156.00 | 1,165.00 | 1,165.00 | 29,138 |
| Jul 3, 2024 | 1,173.00 | 1,176.00 | 1,160.00 | 1,160.00 | 1,160.00 | 15,370 |
| Jul 2, 2024 | 1,181.00 | 1,181.00 | 1,160.00 | 1,168.00 | 1,168.00 | 18,468 |
| Jul 1, 2024 | 1,165.00 | 1,187.00 | 1,165.00 | 1,182.00 | 1,182.00 | 17,254 |
| Jun 28, 2024 | 1,165.00 | 1,177.00 | 1,162.00 | 1,166.00 | 1,166.00 | 23,074 |
| Jun 27, 2024 | 1,169.00 | 1,169.00 | 1,150.00 | 1,162.00 | 1,162.00 | 24,897 |
| Jun 26, 2024 | 1,199.00 | 1,199.00 | 1,166.00 | 1,168.00 | 1,168.00 | 20,007 |
| Jun 25, 2024 | 1,197.00 | 1,200.00 | 1,189.00 | 1,194.00 | 1,194.00 | 24,107 |
| Jun 24, 2024 | 1,180.00 | 1,198.00 | 1,180.00 | 1,196.00 | 1,196.00 | 33,483 |
| Jun 21, 2024 | 1,196.00 | 1,201.00 | 1,178.00 | 1,191.00 | 1,191.00 | 70,736 |
| Jun 20, 2024 | 1,205.00 | 1,211.00 | 1,194.00 | 1,196.00 | 1,196.00 | 17,218 |
| Jun 19, 2024 | 1,178.00 | 1,212.00 | 1,165.00 | 1,202.00 | 1,202.00 | 36,646 |
| Jun 18, 2024 | 1,207.00 | 1,216.00 | 1,200.00 | 1,208.00 | 1,208.00 | 31,206 |
| Jun 17, 2024 | 1,166.00 | 1,209.00 | 1,165.00 | 1,209.00 | 1,209.00 | 26,734 |
| Jun 14, 2024 | 1,198.00 | 1,201.00 | 1,164.00 | 1,167.00 | 1,167.00 | 38,532 |
| Jun 13, 2024 | 1,209.00 | 1,220.00 | 1,197.00 | 1,201.00 | 1,201.00 | 27,663 |
| Jun 12, 2024 | 1,166.00 | 1,214.00 | 1,161.00 | 1,210.00 | 1,210.00 | 37,395 |
| Jun 11, 2024 | 1,150.00 | 1,167.00 | 1,149.00 | 1,161.00 | 1,161.00 | 41,197 |
| Jun 10, 2024 | 1,159.00 | 1,159.00 | 1,147.00 | 1,156.00 | 1,156.00 | 40,484 |
| Jun 7, 2024 | 1,179.00 | 1,179.00 | 1,156.00 | 1,164.00 | 1,164.00 | 33,120 |
| Jun 6, 2024 | 1,184.00 | 1,190.00 | 1,154.00 | 1,190.00 | 1,190.00 | 39,197 |
| Jun 4, 2024 | 1,220.00 | 1,233.00 | 1,172.00 | 1,172.00 | 1,172.00 | 32,539 |
| Jun 3, 2024 | 1,236.00 | 1,247.00 | 1,220.00 | 1,220.00 | 1,220.00 | 28,428 |
| May 31, 2024 | 1,228.00 | 1,234.00 | 1,222.00 | 1,230.00 | 1,230.00 | 66,439 |
| May 30, 2024 | 1,206.00 | 1,233.00 | 1,206.00 | 1,227.00 | 1,227.00 | 42,935 |
| May 29, 2024 | 1,208.00 | 1,225.00 | 1,203.00 | 1,205.00 | 1,205.00 | 27,683 |
| May 28, 2024 | 1,200.00 | 1,214.00 | 1,200.00 | 1,205.00 | 1,205.00 | 14,797 |
| May 27, 2024 | 1,210.00 | 1,214.00 | 1,200.00 | 1,201.00 | 1,201.00 | 15,972 |
| May 24, 2024 | 1,217.00 | 1,217.00 | 1,205.00 | 1,211.00 | 1,211.00 | 16,243 |
| May 23, 2024 | 1,209.00 | 1,226.00 | 1,209.00 | 1,218.00 | 1,218.00 | 25,091 |
| May 22, 2024 | 1,211.00 | 1,216.00 | 1,206.00 | 1,209.00 | 1,209.00 | 17,405 |
| May 21, 2024 | 1,204.00 | 1,215.00 | 1,202.00 | 1,211.00 | 1,211.00 | 27,803 |
| May 17, 2024 | 1,198.00 | 1,215.00 | 1,198.00 | 1,213.00 | 1,213.00 | 19,935 |
| May 16, 2024 | 1,211.00 | 1,217.00 | 1,194.00 | 1,205.00 | 1,205.00 | 26,493 |
| May 15, 2024 | 1,228.00 | 1,228.00 | 1,208.00 | 1,211.00 | 1,211.00 | 29,829 |
| May 14, 2024 | 1,219.00 | 1,230.00 | 1,208.00 | 1,208.00 | 1,208.00 | 27,839 |
| May 13, 2024 | 1,200.00 | 1,227.00 | 1,200.00 | 1,219.00 | 1,219.00 | 26,910 |
| May 8, 2024 | 1,212.00 | 1,218.00 | 1,190.00 | 1,200.00 | 1,200.00 | 30,157 |
| May 7, 2024 | 1,208.00 | 1,219.00 | 1,200.00 | 1,212.00 | 1,212.00 | 36,644 |
| May 6, 2024 | 1,184.00 | 1,207.00 | 1,184.00 | 1,204.00 | 1,204.00 | 33,803 |
| May 3, 2024 | 1,192.00 | 1,195.00 | 1,167.00 | 1,184.00 | 1,184.00 | 25,966 |
| May 2, 2024 | 1,187.00 | 1,194.00 | 1,182.00 | 1,188.00 | 1,188.00 | 34,155 |
| May 1, 2024 | 1,175.00 | 1,190.00 | 1,175.00 | 1,187.00 | 1,187.00 | 18,866 |
| Apr 30, 2024 | 1,185.00 | 1,185.00 | 1,171.00 | 1,178.00 | 1,178.00 | 29,162 |
| Apr 29, 2024 | 1,170.00 | 1,188.00 | 1,170.00 | 1,184.00 | 1,184.00 | 38,236 |
| Apr 26, 2024 | 1,155.00 | 1,174.00 | 1,151.00 | 1,164.00 | 1,164.00 | 39,322 |
| Apr 25, 2024 | 1,181.00 | 1,194.00 | 1,152.00 | 1,153.00 | 1,153.00 | 45,382 |
| Apr 24, 2024 | 1,263.00 | 1,268.00 | 1,173.00 | 1,178.00 | 1,178.00 | 81,664 |
| Apr 23, 2024 | 1,227.00 | 1,255.00 | 1,216.00 | 1,252.00 | 1,252.00 | 50,535 |
| Apr 22, 2024 | 1,216.00 | 1,235.00 | 1,215.00 | 1,220.00 | 1,220.00 | 26,701 |
| Apr 19, 2024 | 1,214.00 | 1,218.00 | 1,201.00 | 1,214.00 | 1,214.00 | 20,604 |
| Apr 18, 2024 | 1,235.00 | 1,240.00 | 1,207.00 | 1,218.00 | 1,218.00 | 34,499 |
| Apr 17, 2024 | 1,201.00 | 1,227.00 | 1,201.00 | 1,215.00 | 1,215.00 | 16,772 |
| Apr 16, 2024 | 1,216.00 | 1,217.00 | 1,200.00 | 1,201.00 | 1,201.00 | 22,373 |
| Apr 15, 2024 | 1,213.00 | 1,234.00 | 1,213.00 | 1,224.00 | 1,224.00 | 22,089 |
| Apr 12, 2024 | 1,217.00 | 1,239.00 | 1,212.00 | 1,213.00 | 1,213.00 | 20,079 |
| Apr 11, 2024 | 1,230.00 | 1,239.00 | 1,209.00 | 1,214.00 | 1,214.00 | 25,544 |
| Apr 10, 2024 | 1,233.00 | 1,245.00 | 1,226.00 | 1,233.00 | 1,233.00 | 21,028 |
| Apr 9, 2024 | 1,242.00 | 1,250.00 | 1,229.00 | 1,230.00 | 1,230.00 | 22,523 |
| Apr 8, 2024 | 1,234.00 | 1,243.00 | 1,225.00 | 1,242.00 | 1,242.00 | 30,673 |
| Apr 5, 2024 | 1,220.00 | 1,232.00 | 1,211.00 | 1,230.00 | 1,230.00 | 19,221 |
| Apr 4, 2024 | 1,225.00 | 1,242.00 | 1,223.00 | 1,227.00 | 1,227.00 | 31,288 |
| Apr 3, 2024 | 1,215.00 | 1,228.00 | 1,214.00 | 1,225.00 | 1,225.00 | 35,905 |
| Apr 2, 2024 | 1,211.00 | 1,224.00 | 1,204.00 | 1,217.00 | 1,217.00 | 36,667 |
| Mar 27, 2024 | 1,219.00 | 1,226.00 | 1,209.00 | 1,209.00 | 1,209.00 | 28,094 |
| Mar 26, 2024 | 1,210.00 | 1,221.00 | 1,207.00 | 1,219.00 | 1,219.00 | 18,501 |
| Mar 25, 2024 | 1,199.00 | 1,213.00 | 1,199.00 | 1,207.00 | 1,207.00 | 18,588 |
| Mar 22, 2024 | 1,187.00 | 1,208.00 | 1,187.00 | 1,201.00 | 1,201.00 | 32,127 |
| Mar 21, 2024 | 1,194.00 | 1,209.00 | 1,178.00 | 1,191.00 | 1,191.00 | 25,672 |
| Mar 20, 2024 | 1,197.00 | 1,197.00 | 1,179.00 | 1,194.00 | 1,194.00 | 25,327 |
| Mar 19, 2024 | 1,166.00 | 1,192.00 | 1,166.00 | 1,190.00 | 1,190.00 | 31,595 |
| Mar 18, 2024 | 1,176.00 | 1,176.00 | 1,148.00 | 1,166.00 | 1,166.00 | 26,649 |
| Mar 15, 2024 | 1,166.00 | 1,181.00 | 1,166.00 | 1,177.00 | 1,177.00 | 69,905 |
| Mar 14, 2024 | 1,173.00 | 1,175.00 | 1,160.00 | 1,168.00 | 1,168.00 | 31,353 |
| Mar 13, 2024 | 1,160.00 | 1,173.00 | 1,150.00 | 1,173.00 | 1,173.00 | 30,013 |
| Mar 12, 2024 | 1,160.00 | 1,166.00 | 1,145.00 | 1,161.00 | 1,161.00 | 36,479 |
| Mar 11, 2024 | 1,159.00 | 1,174.00 | 1,150.00 | 1,158.00 | 1,158.00 | 46,685 |
| Mar 8, 2024 | 1,166.00 | 1,182.00 | 1,166.00 | 1,170.00 | 1,170.00 | 21,088 |
| Mar 7, 2024 | 1,169.00 | 1,185.00 | 1,166.00 | 1,166.00 | 1,166.00 | 25,235 |
| Mar 6, 2024 | 1,167.00 | 1,172.00 | 1,163.00 | 1,168.00 | 1,168.00 | 24,277 |
| Mar 5, 2024 | 1,179.00 | 1,180.00 | 1,168.00 | 1,170.00 | 1,170.00 | 22,632 |
| Mar 4, 2024 | 1,163.00 | 1,185.00 | 1,160.00 | 1,180.00 | 1,180.00 | 30,945 |
| Mar 1, 2024 | 1,182.00 | 1,194.00 | 1,160.00 | 1,163.00 | 1,163.00 | 36,547 |
| Feb 29, 2024 | 10.00 Dividend | |||||
| Feb 29, 2024 | 1,165.00 | 1,191.00 | 1,156.00 | 1,182.00 | 1,182.00 | 47,294 |
| Feb 28, 2024 | 1,155.00 | 1,176.00 | 1,155.00 | 1,172.00 | 1,162.00 | 17,206 |
| Feb 27, 2024 | 1,154.00 | 1,157.00 | 1,142.00 | 1,157.00 | 1,147.13 | 32,006 |
| Feb 26, 2024 | 1,164.00 | 1,166.00 | 1,149.00 | 1,154.00 | 1,144.15 | 32,265 |
| Feb 23, 2024 | 1,167.00 | 1,172.00 | 1,163.00 | 1,164.00 | 1,154.07 | 21,697 |
| Feb 22, 2024 | 1,175.00 | 1,187.00 | 1,167.00 | 1,167.00 | 1,157.04 | 21,487 |
| Feb 21, 2024 | 1,164.00 | 1,174.00 | 1,162.00 | 1,169.00 | 1,159.03 | 22,525 |
| Feb 20, 2024 | 1,170.00 | 1,174.00 | 1,161.00 | 1,170.00 | 1,160.02 | 33,438 |
| Feb 19, 2024 | 1,176.00 | 1,177.00 | 1,165.00 | 1,168.00 | 1,158.03 | 22,004 |
| Feb 16, 2024 | 1,176.00 | 1,183.00 | 1,170.00 | 1,177.00 | 1,166.96 | 27,233 |
| Feb 15, 2024 | 1,161.00 | 1,179.00 | 1,160.00 | 1,172.00 | 1,162.00 | 35,202 |
| Feb 14, 2024 | 1,140.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,150.10 | 19,740 |
| Feb 13, 2024 | 1,143.00 | 1,154.00 | 1,136.00 | 1,139.00 | 1,129.28 | 24,995 |
| Feb 12, 2024 | 1,124.00 | 1,143.00 | 1,124.00 | 1,143.00 | 1,133.25 | 31,672 |
| Feb 9, 2024 | 1,129.00 | 1,136.00 | 1,120.00 | 1,126.00 | 1,116.39 | 30,044 |
| Feb 8, 2024 | 1,124.00 | 1,134.00 | 1,120.00 | 1,130.00 | 1,120.36 | 29,458 |
| Feb 7, 2024 | 1,139.00 | 1,149.00 | 1,115.00 | 1,122.00 | 1,112.43 | 47,852 |
| Feb 6, 2024 | 1,135.00 | 1,148.00 | 1,131.00 | 1,138.00 | 1,128.29 | 41,765 |
| Feb 5, 2024 | 1,146.00 | 1,146.00 | 1,122.00 | 1,127.00 | 1,117.38 | 47,154 |
| Feb 2, 2024 | 1,129.00 | 1,147.00 | 1,121.00 | 1,132.00 | 1,122.34 | 49,868 |
| Feb 1, 2024 | 1,113.00 | 1,140.00 | 1,111.00 | 1,125.00 | 1,115.40 | 63,957 |
| Jan 31, 2024 | 1,096.00 | 1,142.00 | 1,071.00 | 1,114.00 | 1,104.49 | 81,176 |
| Jan 30, 2024 | 1,065.00 | 1,094.00 | 1,065.00 | 1,080.00 | 1,070.79 | 29,268 |
| Jan 29, 2024 | 1,059.00 | 1,067.00 | 1,053.00 | 1,062.00 | 1,052.94 | 19,539 |
| Jan 26, 2024 | 1,032.00 | 1,060.00 | 1,032.00 | 1,057.00 | 1,047.98 | 22,162 |
| Jan 25, 2024 | 1,030.00 | 1,039.00 | 1,027.00 | 1,036.00 | 1,027.16 | 16,407 |
| Jan 24, 2024 | 1,012.00 | 1,030.00 | 1,008.00 | 1,028.00 | 1,019.23 | 23,372 |
| Jan 23, 2024 | 1,029.00 | 1,030.00 | 1,014.00 | 1,016.00 | 1,007.33 | 23,124 |
| Jan 22, 2024 | 1,016.00 | 1,033.00 | 1,015.00 | 1,032.00 | 1,023.19 | 38,933 |
| Jan 19, 2024 | 1,009.00 | 1,019.00 | 1,006.00 | 1,008.00 | 999.40 | 20,038 |
| Jan 18, 2024 | 990.00 | 1,007.00 | 985.50 | 1,006.00 | 997.42 | 16,817 |
| Jan 17, 2024 | 993.00 | 998.50 | 985.00 | 995.00 | 986.51 | 18,051 |
| Jan 16, 2024 | 1,002.00 | 1,008.00 | 995.50 | 1,002.00 | 993.45 | 14,906 |
| Jan 15, 2024 | 1,013.00 | 1,014.00 | 1,007.00 | 1,012.00 | 1,003.37 | 16,197 |
| Jan 12, 2024 | 997.50 | 1,028.00 | 997.50 | 1,019.00 | 1,010.31 | 43,251 |
| Jan 11, 2024 | 1,006.00 | 1,009.00 | 995.50 | 997.50 | 988.99 | 24,825 |
| Jan 10, 2024 | 995.00 | 1,006.00 | 992.50 | 1,004.00 | 995.43 | 27,755 |
| Jan 9, 2024 | 989.50 | 996.50 | 983.50 | 995.00 | 986.51 | 17,847 |
| Jan 8, 2024 | 975.00 | 989.50 | 975.00 | 986.00 | 977.59 | 11,692 |
| Jan 5, 2024 | 984.50 | 986.50 | 972.00 | 983.50 | 975.11 | 16,963 |
| Jan 4, 2024 | 948.00 | 986.00 | 948.00 | 986.00 | 977.59 | 34,335 |
| Jan 3, 2024 | 976.00 | 976.00 | 947.50 | 950.50 | 942.39 | 19,749 |
| Jan 2, 2024 | 991.50 | 993.50 | 964.00 | 969.50 | 961.23 | 24,074 |
| Dec 29, 2023 | 975.50 | 1,006.00 | 975.50 | 991.50 | 983.04 | 51,483 |
| Dec 28, 2023 | 969.00 | 979.00 | 969.00 | 975.00 | 966.68 | 20,271 |
| Dec 27, 2023 | 962.00 | 973.50 | 957.00 | 968.00 | 959.74 | 19,246 |
| Dec 22, 2023 | 960.50 | 963.00 | 956.50 | 962.50 | 954.29 | 14,791 |
| Dec 21, 2023 | 955.50 | 966.00 | 951.50 | 962.50 | 954.29 | 24,578 |
| Dec 20, 2023 | 960.00 | 973.50 | 958.00 | 960.00 | 951.81 | 28,077 |
| Dec 19, 2023 | 962.00 | 965.50 | 954.00 | 957.50 | 949.33 | 23,337 |
| Dec 18, 2023 | 960.00 | 962.50 | 951.00 | 960.00 | 951.81 | 21,935 |
| Dec 15, 2023 | 965.00 | 974.50 | 954.50 | 958.50 | 950.32 | 43,940 |
| Dec 14, 2023 | 950.00 | 966.00 | 944.50 | 958.50 | 950.32 | 46,159 |
| Dec 13, 2023 | 941.50 | 953.50 | 930.00 | 950.00 | 941.89 | 36,251 |
| Dec 12, 2023 | 942.00 | 949.50 | 938.50 | 941.00 | 932.97 | 24,474 |
| Dec 11, 2023 | 947.00 | 950.50 | 942.00 | 945.00 | 936.94 | 23,664 |
| Dec 8, 2023 | 934.00 | 946.50 | 913.50 | 946.50 | 938.42 | 52,825 |
| Dec 7, 2023 | 934.50 | 938.50 | 929.50 | 936.50 | 928.51 | 46,140 |
| Dec 6, 2023 | 940.00 | 948.50 | 929.00 | 938.00 | 930.00 | 33,837 |
| Dec 5, 2023 | 938.00 | 941.50 | 933.50 | 940.00 | 931.98 | 23,515 |
| Dec 4, 2023 | 944.50 | 950.00 | 938.50 | 941.00 | 932.97 | 25,162 |
| Dec 1, 2023 | 948.00 | 948.00 | 932.50 | 940.50 | 932.48 | 14,375 |
| Nov 30, 2023 | 939.00 | 954.00 | 933.00 | 950.00 | 941.89 | 42,751 |
| Nov 29, 2023 | 920.00 | 943.00 | 920.00 | 938.00 | 930.00 | 46,144 |
| Nov 28, 2023 | 940.00 | 942.50 | 925.00 | 926.00 | 918.10 | 27,897 |
| Nov 27, 2023 | 942.50 | 946.50 | 939.50 | 944.00 | 935.95 | 25,980 |
| Nov 24, 2023 | 947.50 | 953.50 | 946.00 | 948.50 | 940.41 | 11,588 |
| Nov 23, 2023 | 939.00 | 949.50 | 935.00 | 947.50 | 939.42 | 19,194 |
| Nov 22, 2023 | 942.50 | 945.50 | 936.00 | 939.00 | 930.99 | 53,688 |
| Nov 21, 2023 | 953.50 | 953.50 | 939.50 | 942.00 | 933.96 | 27,305 |
| Nov 20, 2023 | 952.00 | 960.00 | 947.50 | 953.50 | 945.36 | 23,458 |
| Nov 17, 2023 | 935.00 | 951.00 | 935.00 | 951.00 | 942.89 | 37,244 |
| Nov 16, 2023 | 955.50 | 958.00 | 932.50 | 935.00 | 927.02 | 38,728 |
| Nov 15, 2023 | 974.50 | 982.00 | 961.00 | 963.50 | 955.28 | 25,470 |
| Nov 14, 2023 | 960.00 | 977.50 | 958.00 | 974.00 | 965.69 | 25,514 |
| Nov 13, 2023 | 960.00 | 968.50 | 959.50 | 966.00 | 957.76 | 14,334 |
| Nov 10, 2023 | 971.00 | 973.50 | 957.00 | 959.00 | 950.82 | 13,633 |
| Nov 9, 2023 | 966.50 | 975.50 | 956.00 | 971.00 | 962.72 | 15,151 |
| Nov 8, 2023 | 950.00 | 969.00 | 949.00 | 962.50 | 954.29 | 22,594 |
| Nov 7, 2023 | 965.00 | 981.50 | 959.50 | 960.00 | 951.81 | 22,130 |
| Nov 6, 2023 | 972.50 | 983.50 | 972.50 | 977.50 | 969.16 | 18,521 |
| Nov 3, 2023 | 969.50 | 980.00 | 968.50 | 972.50 | 964.20 | 28,553 |
| Nov 2, 2023 | 966.00 | 970.00 | 954.50 | 968.00 | 959.74 | 24,196 |
| Nov 1, 2023 | 961.50 | 968.50 | 949.00 | 960.50 | 952.30 | 36,243 |
| Oct 31, 2023 | 950.50 | 968.50 | 950.50 | 960.50 | 952.30 | 39,357 |
| Oct 30, 2023 | 926.50 | 951.00 | 926.50 | 949.00 | 940.90 | 25,763 |
| Oct 27, 2023 | 941.00 | 941.50 | 922.50 | 923.50 | 915.62 | 33,629 |
| Oct 26, 2023 | 918.00 | 930.00 | 901.50 | 925.00 | 917.11 | 38,230 |
| Oct 25, 2023 | 988.00 | 988.00 | 902.00 | 918.00 | 910.17 | 91,526 |
| Oct 24, 2023 | 981.50 | 982.50 | 960.50 | 978.50 | 970.15 | 28,181 |
| Oct 23, 2023 | 990.00 | 990.00 | 974.00 | 981.50 | 973.13 | 28,340 |
| Oct 20, 2023 | 987.00 | 997.00 | 983.00 | 987.00 | 978.58 | 19,118 |
| Oct 19, 2023 | 1,010.00 | 1,015.00 | 998.50 | 1,000.00 | 991.47 | 21,589 |
| Oct 18, 2023 | 1,016.00 | 1,026.00 | 1,014.00 | 1,015.00 | 1,006.34 | 14,993 |
Related Tickers
JYSK.CO Jyske Bank A/S
535.50
+0.56%
SYDB.CO Sydbank A/S
338.40
+0.53%
LASP.CO L?n & Spar Bank A/S
670.00
+0.75%
DJUR.CO Djurslands Bank A/S
520.00
0.00%
DANSKE.CO Danske Bank A/S
200.50
-0.45%
SKJE.CO Skjern Bank A/S
172.00
+1.18%
VJBA.CO Vestjysk Bank A/S
4.2600
+0.47%
NDA-DK.CO Nordea Bank Abp
82.48
+0.37%
BSVN Bank7 Corp.
43.64
-0.80%
NDA-FI.HE Nordea Bank Abp
11.08
+0.32%