Jyske Bank A/S (CPH:JYSK)
Denmark · Delayed Price · Currency is DKK 685.00
-5.50 (-0.80%)
Aug 29, 2025, 4:59 PM CET
Jyske Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 688.50 | 690.00 | 681.00 | 685.00 | 685.00 | -0.80% | 91,746 |
| Aug 28, 2025 | 694.00 | 697.50 | 690.00 | 690.50 | 690.50 | -0.07% | 65,765 |
| Aug 27, 2025 | 701.00 | 705.50 | 687.50 | 691.00 | 691.00 | -1.50% | 100,877 |
| Aug 26, 2025 | 705.00 | 706.50 | 697.00 | 701.50 | 701.50 | -1.34% | 157,558 |
| Aug 25, 2025 | 709.00 | 712.00 | 707.00 | 711.00 | 711.00 | -0.28% | 97,741 |
| Aug 22, 2025 | 709.50 | 714.00 | 705.00 | 713.00 | 713.00 | 0.28% | 75,027 |
| Aug 21, 2025 | 702.00 | 712.00 | 698.00 | 711.00 | 711.00 | 1.14% | 92,175 |
| Aug 20, 2025 | 701.50 | 711.00 | 699.00 | 703.00 | 703.00 | 0.29% | 103,579 |
| Aug 19, 2025 | 715.00 | 715.00 | 674.00 | 701.00 | 701.00 | 2.71% | 243,392 |
| Aug 18, 2025 | 691.00 | 691.00 | 680.00 | 682.50 | 682.50 | -1.16% | 86,735 |
| Aug 15, 2025 | 689.00 | 696.00 | 689.00 | 690.50 | 690.50 | 0.36% | 93,942 |
| Aug 14, 2025 | 690.00 | 693.00 | 685.00 | 688.00 | 688.00 | 0.07% | 66,341 |
| Aug 13, 2025 | 684.00 | 690.00 | 682.00 | 687.50 | 687.50 | 0.88% | 103,638 |
| Aug 12, 2025 | 684.50 | 685.00 | 676.00 | 681.50 | 681.50 | 0.59% | 95,210 |
| Aug 11, 2025 | 672.50 | 677.50 | 670.50 | 677.50 | 677.50 | 1.42% | 94,579 |
| Aug 8, 2025 | 664.50 | 668.00 | 664.50 | 668.00 | 668.00 | 0.60% | 54,779 |
| Aug 7, 2025 | 662.00 | 666.00 | 656.00 | 664.00 | 664.00 | 0.30% | 105,675 |
| Aug 6, 2025 | 662.50 | 665.50 | 657.00 | 662.00 | 662.00 | 0.61% | 116,997 |
| Aug 5, 2025 | 667.00 | 667.00 | 655.50 | 658.00 | 658.00 | -0.68% | 54,368 |
| Aug 4, 2025 | 650.00 | 663.00 | 650.00 | 662.50 | 662.50 | 2.16% | 115,451 |
| Aug 1, 2025 | 655.00 | 656.50 | 646.00 | 648.50 | 648.50 | -1.44% | 76,084 |
| Jul 31, 2025 | 656.00 | 663.00 | 652.00 | 658.00 | 658.00 | 0.38% | 131,037 |
| Jul 30, 2025 | 652.00 | 659.50 | 648.00 | 655.50 | 655.50 | 0.54% | 114,804 |
| Jul 29, 2025 | 649.00 | 655.00 | 645.50 | 652.00 | 652.00 | 0.77% | 103,070 |
| Jul 28, 2025 | 653.00 | 655.50 | 646.00 | 647.00 | 647.00 | -0.15% | 81,573 |
| Jul 25, 2025 | 651.00 | 652.50 | 644.50 | 648.00 | 648.00 | -0.61% | 44,708 |
| Jul 24, 2025 | 652.00 | 657.50 | 650.00 | 652.00 | 652.00 | 0.46% | 99,985 |
| Jul 23, 2025 | 645.00 | 649.50 | 644.00 | 649.00 | 649.00 | 0.78% | 67,579 |
| Jul 22, 2025 | 640.50 | 648.50 | 640.50 | 644.00 | 644.00 | -0.23% | 52,096 |
| Jul 21, 2025 | 647.50 | 647.50 | 642.00 | 645.50 | 645.50 | -0.31% | 121,793 |
| Jul 18, 2025 | 648.50 | 650.50 | 644.50 | 647.50 | 647.50 | -0.15% | 67,316 |
| Jul 17, 2025 | 652.50 | 653.00 | 647.50 | 648.50 | 648.50 | -0.31% | 54,570 |
| Jul 16, 2025 | 650.50 | 658.00 | 648.00 | 650.50 | 650.50 | -0.15% | 38,209 |
| Jul 15, 2025 | 653.00 | 658.00 | 651.50 | 651.50 | 651.50 | -0.69% | 43,481 |
| Jul 14, 2025 | 648.00 | 658.00 | 644.50 | 656.00 | 656.00 | 0.31% | 52,497 |
| Jul 11, 2025 | 660.00 | 660.50 | 651.00 | 654.00 | 654.00 | -0.98% | 46,362 |
| Jul 10, 2025 | 661.50 | 662.50 | 655.50 | 660.50 | 660.50 | -0.08% | 47,342 |
| Jul 9, 2025 | 657.00 | 662.50 | 655.00 | 661.00 | 661.00 | 0.99% | 63,139 |
| Jul 8, 2025 | 650.00 | 657.00 | 647.50 | 654.50 | 654.50 | 0.69% | 62,375 |
| Jul 7, 2025 | 641.50 | 651.50 | 641.50 | 650.00 | 650.00 | 1.25% | 62,498 |
| Jul 4, 2025 | 649.50 | 649.50 | 642.00 | 642.00 | 642.00 | -1.53% | 37,996 |
| Jul 3, 2025 | 646.00 | 652.00 | 644.50 | 652.00 | 652.00 | 1.24% | 59,586 |
| Jul 2, 2025 | 644.00 | 649.50 | 641.00 | 644.00 | 644.00 | 0.86% | 68,720 |
| Jul 1, 2025 | 642.00 | 643.50 | 635.00 | 638.50 | 638.50 | -0.39% | 100,431 |
| Jun 30, 2025 | 649.00 | 649.50 | 640.00 | 641.00 | 641.00 | -1.08% | 72,240 |
| Jun 27, 2025 | 632.50 | 650.00 | 632.50 | 648.00 | 648.00 | 2.61% | 111,628 |
| Jun 26, 2025 | 632.50 | 635.00 | 629.00 | 631.50 | 631.50 | - | 63,510 |
| Jun 25, 2025 | 628.50 | 632.50 | 626.50 | 631.50 | 631.50 | 0.56% | 80,178 |
| Jun 24, 2025 | 623.00 | 631.50 | 623.00 | 628.00 | 628.00 | 1.62% | 59,476 |
| Jun 23, 2025 | 620.50 | 625.50 | 617.50 | 618.00 | 618.00 | -1.12% | 72,411 |