Copenhagen - Delayed Quote DKK
Sparekassen Sj?lland-Fyn A/S (SPKSJF.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 | 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 9, 2024 | 206.50 | 207.50 | 206.00 | 207.50 | 207.50 | 4,620 |
| Oct 8, 2024 | 204.50 | 207.50 | 204.50 | 207.00 | 207.00 | 10,896 |
| Oct 7, 2024 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | 5,037 |
| Oct 4, 2024 | 205.00 | 206.00 | 204.00 | 205.00 | 205.00 | 21,359 |
| Oct 3, 2024 | 206.50 | 206.50 | 205.00 | 205.00 | 205.00 | 15,051 |
| Oct 2, 2024 | 207.00 | 208.00 | 206.50 | 206.50 | 206.50 | 9,737 |
| Oct 1, 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 9, 2024 | 210.00 | 210.50 | 209.50 | 210.00 | 210.00 | 2,777 |
| Sep 6, 2024 | 211.50 | 211.50 | 208.00 | 210.50 | 210.50 | 9,373 |
| Sep 5, 2024 | 212.50 | 212.50 | 210.00 | 210.00 | 210.00 | 8,498 |
| Sep 4, 2024 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | 6,489 |
| Sep 3, 2024 | 215.00 | 215.00 | 213.00 | 214.50 | 214.50 | 14,367 |
| Sep 2, 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 9, 2024 | 211.00 | 212.50 | 210.50 | 211.50 | 211.50 | 6,059 |
| Aug 8, 2024 | 214.00 | 214.00 | 209.00 | 210.00 | 210.00 | 9,661 |
| Aug 7, 2024 | 210.00 | 214.00 | 210.00 | 213.00 | 213.00 | 5,676 |
| Aug 6, 2024 | 214.50 | 215.00 | 209.00 | 211.00 | 211.00 | 17,671 |
| Aug 5, 2024 | 215.50 | 215.50 | 208.50 | 211.00 | 211.00 | 15,333 |
| Aug 2, 2024 | 220.50 | 221.50 | 216.00 | 216.00 | 216.00 | 6,177 |
| Aug 1, 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 9, 2024 | 226.50 | 226.50 | 219.50 | 219.50 | 219.50 | 9,779 |
| Jul 8, 2024 | 223.50 | 226.00 | 223.50 | 226.00 | 226.00 | 4,932 |
| Jul 5, 2024 | 224.00 | 225.50 | 223.00 | 223.00 | 223.00 | 7,295 |
| Jul 4, 2024 | 221.00 | 224.50 | 221.00 | 224.00 | 224.00 | 7,810 |
| Jul 3, 2024 | 221.50 | 222.00 | 220.50 | 221.50 | 221.50 | 10,906 |
| Jul 2, 2024 | 225.00 | 225.00 | 222.00 | 222.00 | 222.00 | 6,844 |
| Jul 1, 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 7, 2024 | 213.00 | 217.00 | 213.00 | 216.00 | 216.00 | 11,885 |
| Jun 6, 2024 | 214.00 | 214.00 | 211.00 | 213.50 | 213.50 | 16,071 |
| Jun 4, 2024 | 216.50 | 217.00 | 214.00 | 214.00 | 214.00 | 5,680 |
| Jun 3, 2024 | 218.00 | 218.00 | 216.50 | 216.50 | 216.50 | 4,520 |
| May 31, 2024 | 216.00 | 218.00 | 215.50 | 216.00 | 216.00 | 7,727 |
| May 30, 2024 | 216.00 | 217.50 | 216.00 | 216.50 | 216.50 | 5,578 |
| May 29, 2024 | 216.00 | 216.50 | 215.00 | 215.50 | 215.50 | 3,200 |
| May 28, 2024 | 214.50 | 216.50 | 214.50 | 215.00 | 215.00 | 7,453 |
| May 27, 2024 | 214.50 | 216.00 | 214.00 | 214.50 | 214.50 | 3,531 |
| May 24, 2024 | 215.50 | 215.50 | 214.50 | 215.50 | 215.50 | 9,275 |
| May 23, 2024 | 214.50 | 216.50 | 214.00 | 215.00 | 215.00 | 4,551 |
| May 22, 2024 | 214.00 | 215.00 | 213.50 | 214.50 | 214.50 | 4,648 |
| May 21, 2024 | 215.50 | 216.00 | 214.00 | 214.00 | 214.00 | 4,673 |
| May 17, 2024 | 215.00 | 216.50 | 215.00 | 215.50 | 215.50 | 5,484 |
| May 16, 2024 | 214.00 | 216.00 | 213.00 | 215.00 | 215.00 | 6,547 |
| May 15, 2024 | 215.00 | 215.50 | 213.00 | 213.50 | 213.50 | 8,040 |
| May 14, 2024 | 217.00 | 217.00 | 214.50 | 214.50 | 214.50 | 7,708 |
| May 13, 2024 | 214.50 | 216.00 | 213.00 | 216.00 | 216.00 | 7,248 |
| May 8, 2024 | 214.00 | 214.00 | 211.50 | 212.50 | 212.50 | 5,587 |
| May 7, 2024 | 214.50 | 214.50 | 213.00 | 213.50 | 213.50 | 3,223 |
| May 6, 2024 | 211.50 | 214.00 | 211.50 | 214.00 | 214.00 | 6,304 |
| May 3, 2024 | 216.50 | 217.00 | 210.00 | 211.00 | 211.00 | 8,408 |
| May 2, 2024 | 217.50 | 217.50 | 215.00 | 216.50 | 216.50 | 6,573 |
| May 1, 2024 | 216.50 | 217.00 | 215.50 | 216.00 | 216.00 | 4,600 |
| Apr 30, 2024 | 217.00 | 218.00 | 216.00 | 216.50 | 216.50 | 2,139 |
| Apr 29, 2024 | 217.50 | 218.00 | 216.50 | 217.00 | 217.00 | 7,436 |
| Apr 26, 2024 | 217.00 | 218.00 | 215.50 | 217.50 | 217.50 | 3,533 |
| Apr 25, 2024 | 219.50 | 219.50 | 214.50 | 215.50 | 215.50 | 6,187 |
| Apr 24, 2024 | 223.00 | 223.00 | 218.50 | 218.50 | 218.50 | 6,326 |
| Apr 23, 2024 | 222.00 | 223.50 | 221.00 | 223.00 | 223.00 | 8,836 |
| Apr 22, 2024 | 220.00 | 222.00 | 218.50 | 221.50 | 221.50 | 4,908 |
| Apr 19, 2024 | 213.50 | 218.50 | 213.00 | 218.50 | 218.50 | 11,585 |
| Apr 18, 2024 | 216.00 | 216.00 | 213.50 | 215.00 | 215.00 | 4,682 |
| Apr 17, 2024 | 214.50 | 217.50 | 214.50 | 216.50 | 216.50 | 6,833 |
| Apr 16, 2024 | 215.50 | 217.00 | 213.00 | 215.00 | 215.00 | 6,561 |
| Apr 15, 2024 | 219.00 | 219.00 | 217.00 | 218.00 | 218.00 | 1,900 |
| Apr 12, 2024 | 216.00 | 219.50 | 216.00 | 219.00 | 219.00 | 6,068 |
| Apr 11, 2024 | 221.00 | 221.00 | 216.00 | 216.00 | 216.00 | 5,472 |
| Apr 10, 2024 | 222.50 | 222.50 | 220.50 | 221.00 | 221.00 | 5,212 |
| Apr 9, 2024 | 224.50 | 225.00 | 221.00 | 221.50 | 221.50 | 4,832 |
| Apr 8, 2024 | 222.00 | 225.00 | 222.00 | 224.50 | 224.50 | 8,576 |
| Apr 5, 2024 | 218.00 | 223.00 | 218.00 | 222.50 | 222.50 | 12,957 |
| Apr 4, 2024 | 217.00 | 219.50 | 217.00 | 219.50 | 219.50 | 11,692 |
| Apr 3, 2024 | 211.50 | 217.50 | 211.00 | 217.00 | 217.00 | 15,534 |
| Apr 2, 2024 | 213.00 | 213.50 | 209.50 | 211.50 | 211.50 | 6,329 |
| Mar 27, 2024 | 214.00 | 214.00 | 213.00 | 213.00 | 213.00 | 4,198 |
| Mar 26, 2024 | 214.00 | 214.50 | 212.50 | 214.00 | 214.00 | 6,305 |
| Mar 25, 2024 | 214.00 | 215.00 | 213.00 | 214.00 | 214.00 | 5,288 |
| Mar 22, 2024 | 208.50 | 214.00 | 208.50 | 214.00 | 214.00 | 15,503 |
| Mar 21, 2024 | 212.00 | 212.00 | 208.50 | 208.50 | 208.50 | 6,408 |
| Mar 20, 2024 | 211.50 | 213.00 | 211.50 | 211.50 | 211.50 | 9,564 |
| Mar 19, 2024 | 211.00 | 213.50 | 210.50 | 213.50 | 213.50 | 14,071 |
| Mar 18, 2024 | 213.00 | 213.00 | 210.50 | 211.00 | 211.00 | 3,387 |
| Mar 15, 2024 | 211.50 | 215.00 | 211.00 | 214.00 | 214.00 | 7,112 |
| Mar 14, 2024 | 215.00 | 215.00 | 212.00 | 212.00 | 212.00 | 8,536 |
| Mar 13, 2024 | 215.00 | 216.00 | 214.00 | 215.00 | 215.00 | 8,226 |
| Mar 12, 2024 | 214.00 | 216.00 | 213.00 | 215.00 | 215.00 | 5,764 |
| Mar 11, 2024 | 214.00 | 215.00 | 212.50 | 215.00 | 215.00 | 11,348 |
| Mar 8, 2024 | 8.00 Dividend | |||||
| Mar 8, 2024 | 213.50 | 217.00 | 209.50 | 215.00 | 215.00 | 26,719 |
| Mar 7, 2024 | 219.00 | 220.00 | 218.50 | 219.50 | 211.50 | 5,544 |
| Mar 6, 2024 | 217.50 | 220.00 | 217.50 | 220.00 | 211.98 | 9,742 |
| Mar 5, 2024 | 220.00 | 220.50 | 217.50 | 219.00 | 211.02 | 10,123 |
| Mar 4, 2024 | 222.00 | 222.00 | 219.50 | 221.50 | 213.43 | 7,963 |
| Mar 1, 2024 | 219.00 | 224.00 | 219.00 | 222.00 | 213.91 | 13,445 |
| Feb 29, 2024 | 216.50 | 219.00 | 215.50 | 218.50 | 210.54 | 13,810 |
| Feb 28, 2024 | 213.00 | 216.50 | 213.00 | 216.00 | 208.13 | 10,214 |
| Feb 27, 2024 | 213.50 | 214.00 | 212.00 | 214.00 | 206.20 | 7,848 |
| Feb 26, 2024 | 216.00 | 216.50 | 213.50 | 214.50 | 206.68 | 8,608 |
| Feb 23, 2024 | 220.00 | 220.00 | 216.00 | 217.00 | 209.09 | 11,998 |
| Feb 22, 2024 | 218.00 | 220.00 | 216.00 | 219.50 | 211.50 | 5,855 |
| Feb 21, 2024 | 222.00 | 222.00 | 216.00 | 218.00 | 210.05 | 8,914 |
| Feb 20, 2024 | 221.50 | 222.00 | 219.50 | 222.00 | 213.91 | 6,514 |
| Feb 19, 2024 | 223.50 | 225.00 | 221.50 | 222.00 | 213.91 | 7,823 |
| Feb 16, 2024 | 222.00 | 224.00 | 222.00 | 224.00 | 215.84 | 7,029 |
| Feb 15, 2024 | 219.50 | 221.50 | 219.50 | 221.50 | 213.43 | 6,696 |
| Feb 14, 2024 | 215.50 | 219.50 | 214.50 | 219.50 | 211.50 | 10,876 |
| Feb 13, 2024 | 212.50 | 217.00 | 212.00 | 215.50 | 207.65 | 11,887 |
| Feb 12, 2024 | 211.00 | 214.00 | 210.00 | 213.00 | 205.24 | 17,790 |
| Feb 9, 2024 | 219.50 | 220.50 | 210.00 | 210.00 | 202.35 | 24,178 |
| Feb 8, 2024 | 217.00 | 219.50 | 216.50 | 219.00 | 211.02 | 11,865 |
| Feb 7, 2024 | 222.00 | 222.00 | 216.50 | 217.00 | 209.09 | 14,352 |
| Feb 6, 2024 | 221.00 | 226.00 | 221.00 | 221.50 | 213.43 | 22,310 |
| Feb 5, 2024 | 226.50 | 226.50 | 221.00 | 221.00 | 212.95 | 17,496 |
| Feb 2, 2024 | 223.50 | 228.00 | 222.50 | 227.50 | 219.21 | 16,656 |
| Feb 1, 2024 | 222.00 | 224.00 | 221.50 | 221.50 | 213.43 | 9,802 |
| Jan 31, 2024 | 222.00 | 224.00 | 221.00 | 222.50 | 214.39 | 16,422 |
| Jan 30, 2024 | 221.00 | 223.00 | 220.50 | 221.50 | 213.43 | 10,779 |
| Jan 29, 2024 | 221.50 | 222.50 | 219.50 | 220.50 | 212.46 | 11,911 |
| Jan 26, 2024 | 219.50 | 222.00 | 219.50 | 221.00 | 212.95 | 9,445 |
| Jan 25, 2024 | 219.00 | 221.50 | 217.50 | 219.50 | 211.50 | 26,076 |
| Jan 24, 2024 | 214.00 | 219.00 | 214.00 | 218.50 | 210.54 | 10,153 |
| Jan 23, 2024 | 215.50 | 217.00 | 214.00 | 214.00 | 206.20 | 9,355 |
| Jan 22, 2024 | 211.50 | 216.50 | 211.50 | 216.50 | 208.61 | 14,594 |
| Jan 19, 2024 | 211.00 | 212.50 | 210.50 | 210.50 | 202.83 | 9,593 |
| Jan 18, 2024 | 211.50 | 214.00 | 210.50 | 210.50 | 202.83 | 13,457 |
| Jan 17, 2024 | 209.50 | 212.50 | 209.50 | 212.00 | 204.27 | 6,734 |
| Jan 16, 2024 | 210.50 | 214.00 | 210.50 | 211.00 | 203.31 | 13,906 |
| Jan 15, 2024 | 214.00 | 214.00 | 211.50 | 212.50 | 204.76 | 10,075 |
| Jan 12, 2024 | 208.00 | 219.00 | 208.00 | 219.00 | 211.02 | 34,764 |
| Jan 11, 2024 | 201.00 | 208.50 | 201.00 | 208.00 | 200.42 | 16,125 |
| Jan 10, 2024 | 204.50 | 206.50 | 204.50 | 206.00 | 198.49 | 12,006 |
| Jan 9, 2024 | 203.00 | 205.00 | 203.00 | 204.50 | 197.05 | 11,846 |
| Jan 8, 2024 | 202.00 | 204.00 | 201.50 | 203.50 | 196.08 | 13,315 |
| Jan 5, 2024 | 201.00 | 203.00 | 201.00 | 203.00 | 195.60 | 7,622 |
| Jan 4, 2024 | 197.60 | 203.00 | 197.60 | 203.00 | 195.60 | 13,069 |
| Jan 3, 2024 | 199.60 | 201.00 | 196.40 | 197.80 | 190.59 | 10,472 |
| Jan 2, 2024 | 200.00 | 201.50 | 199.20 | 201.00 | 193.67 | 8,080 |
| Dec 29, 2023 | 200.00 | 202.00 | 199.60 | 199.80 | 192.52 | 10,529 |
| Dec 28, 2023 | 200.00 | 201.50 | 199.60 | 200.50 | 193.19 | 4,612 |
| Dec 27, 2023 | 197.20 | 201.00 | 197.20 | 200.00 | 192.71 | 9,926 |
| Dec 22, 2023 | 199.00 | 200.00 | 197.40 | 198.60 | 191.36 | 4,574 |
| Dec 21, 2023 | 197.00 | 199.00 | 196.20 | 198.80 | 191.55 | 20,896 |
| Dec 20, 2023 | 196.20 | 199.40 | 196.20 | 197.40 | 190.21 | 9,582 |
| Dec 19, 2023 | 198.60 | 200.00 | 197.20 | 197.20 | 190.01 | 10,848 |
| Dec 18, 2023 | 199.60 | 201.00 | 198.40 | 198.60 | 191.36 | 8,558 |
| Dec 15, 2023 | 199.20 | 202.00 | 199.00 | 201.00 | 193.67 | 11,073 |
| Dec 14, 2023 | 198.60 | 202.00 | 198.00 | 199.20 | 191.94 | 18,137 |
| Dec 13, 2023 | 194.60 | 198.60 | 194.60 | 198.60 | 191.36 | 11,704 |
| Dec 12, 2023 | 196.60 | 197.80 | 195.00 | 195.00 | 187.89 | 9,456 |
| Dec 11, 2023 | 199.00 | 199.00 | 195.20 | 197.00 | 189.82 | 17,103 |
| Dec 8, 2023 | 198.00 | 200.50 | 196.80 | 199.80 | 192.52 | 10,657 |
| Dec 7, 2023 | 200.00 | 200.50 | 198.00 | 198.00 | 190.78 | 9,318 |
| Dec 6, 2023 | 200.50 | 203.00 | 200.50 | 201.00 | 193.67 | 7,703 |
| Dec 5, 2023 | 197.00 | 201.00 | 197.00 | 200.50 | 193.19 | 7,110 |
| Dec 4, 2023 | 198.00 | 198.60 | 196.40 | 196.80 | 189.63 | 9,260 |
| Dec 1, 2023 | 199.00 | 199.80 | 197.00 | 198.00 | 190.78 | 7,640 |
| Nov 30, 2023 | 198.80 | 201.00 | 198.80 | 199.40 | 192.13 | 7,447 |
| Nov 29, 2023 | 198.60 | 200.50 | 198.60 | 199.80 | 192.52 | 7,394 |
| Nov 28, 2023 | 198.80 | 199.00 | 198.00 | 198.40 | 191.17 | 4,661 |
| Nov 27, 2023 | 199.40 | 201.00 | 199.40 | 200.00 | 192.71 | 7,949 |
| Nov 24, 2023 | 197.80 | 200.00 | 197.80 | 199.60 | 192.33 | 9,172 |
| Nov 23, 2023 | 194.80 | 199.40 | 194.80 | 198.40 | 191.17 | 11,791 |
| Nov 22, 2023 | 196.40 | 197.40 | 195.00 | 195.20 | 188.09 | 11,745 |
| Nov 21, 2023 | 199.60 | 200.00 | 196.20 | 197.40 | 190.21 | 9,069 |
| Nov 20, 2023 | 197.20 | 200.00 | 197.20 | 199.60 | 192.33 | 10,643 |
| Nov 17, 2023 | 194.80 | 198.40 | 194.80 | 197.40 | 190.21 | 9,866 |
| Nov 16, 2023 | 197.20 | 197.20 | 194.60 | 194.60 | 187.51 | 9,715 |
| Nov 15, 2023 | 199.20 | 199.40 | 197.20 | 197.60 | 190.40 | 4,692 |
| Nov 14, 2023 | 196.40 | 199.20 | 195.40 | 199.20 | 191.94 | 14,234 |
| Nov 13, 2023 | 196.40 | 198.40 | 196.20 | 196.60 | 189.43 | 10,430 |
| Nov 10, 2023 | 198.20 | 198.40 | 195.60 | 196.80 | 189.63 | 10,589 |
| Nov 9, 2023 | 200.00 | 200.50 | 198.80 | 198.80 | 191.55 | 6,332 |
| Nov 8, 2023 | 198.00 | 201.00 | 196.20 | 199.80 | 192.52 | 13,494 |
| Nov 7, 2023 | 200.00 | 200.00 | 196.60 | 197.80 | 190.59 | 16,890 |
| Nov 6, 2023 | 197.40 | 202.00 | 197.40 | 199.00 | 191.75 | 17,922 |
| Nov 3, 2023 | 198.60 | 200.00 | 196.20 | 197.20 | 190.01 | 19,305 |
| Nov 2, 2023 | 206.50 | 206.50 | 197.80 | 197.80 | 190.59 | 27,395 |
| Nov 1, 2023 | 207.00 | 208.00 | 204.50 | 206.50 | 198.97 | 24,187 |
| Oct 31, 2023 | 203.00 | 208.00 | 203.00 | 207.00 | 199.46 | 20,811 |
| Oct 30, 2023 | 200.00 | 203.50 | 200.00 | 203.00 | 195.60 | 7,921 |
| Oct 27, 2023 | 200.00 | 203.00 | 199.60 | 200.00 | 192.71 | 14,281 |
| Oct 26, 2023 | 197.60 | 201.50 | 196.80 | 200.00 | 192.71 | 11,014 |
| Oct 25, 2023 | 200.00 | 200.00 | 197.00 | 197.60 | 190.40 | 12,064 |
| Oct 24, 2023 | 200.50 | 201.00 | 198.40 | 200.50 | 193.19 | 17,971 |
| Oct 23, 2023 | 203.00 | 203.50 | 201.00 | 201.50 | 194.16 | 6,231 |
| Oct 20, 2023 | 206.00 | 206.00 | 203.00 | 203.00 | 195.60 | 8,496 |
| Oct 19, 2023 | 208.00 | 208.50 | 205.00 | 206.50 | 198.97 | 16,138 |
| Oct 18, 2023 | 206.50 | 209.00 | 206.50 | 208.50 | 200.90 | 11,521 |
Related Tickers
ALBBV.HE ?landsbanken Abp
33.90
-0.29%
LOLB.CO Lollands Bank A/S
580.00
0.00%
NORION.ST Norion Bank AB (publ)
40.25
-7.36%
SYDB.CO Sydbank A/S
338.40
+0.53%
SPNO.CO Spar Nord Bank A/S
139.20
+0.58%
SKJE.CO Skjern Bank A/S
172.00
+1.18%
VJBA.CO Vestjysk Bank A/S
4.2600
+0.47%
AKTIA.HE Aktia Pankki Oyj
9.36
+0.11%
OMASP.HE Oma S??st?pankki Oyj
13.54
+1.35%
JYSK.CO Jyske Bank A/S
535.50
+0.56%