Sydbank A/S (CPH:SYDB)
Denmark · Delayed Price · Currency is DKK 499.20
-28.30 (-5.36%)
Aug 27, 2025, 9:00 AM CET
Sydbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 537.00 | 538.50 | 523.50 | 527.50 | 527.50 | -2.41% | 141,746 |
| Aug 25, 2025 | 539.00 | 543.00 | 536.50 | 540.50 | 540.50 | 0.19% | 87,157 |
| Aug 22, 2025 | 539.00 | 540.50 | 535.00 | 539.50 | 539.50 | 0.09% | 52,277 |
| Aug 21, 2025 | 535.00 | 539.50 | 533.00 | 539.00 | 539.00 | 1.03% | 63,607 |
| Aug 20, 2025 | 533.00 | 537.00 | 531.00 | 533.50 | 533.50 | -0.28% | 74,360 |
| Aug 19, 2025 | 531.50 | 538.50 | 528.00 | 535.00 | 535.00 | 1.61% | 70,077 |
| Aug 18, 2025 | 529.00 | 529.50 | 522.00 | 526.50 | 526.50 | -0.09% | 53,939 |
| Aug 15, 2025 | 530.00 | 534.50 | 527.00 | 527.00 | 527.00 | -0.19% | 108,157 |
| Aug 14, 2025 | 522.00 | 530.00 | 521.00 | 528.00 | 528.00 | 1.54% | 81,240 |
| Aug 13, 2025 | 520.00 | 523.00 | 518.00 | 520.00 | 520.00 | 0.10% | 77,414 |
| Aug 12, 2025 | 518.00 | 524.50 | 515.00 | 519.50 | 519.50 | 0.97% | 82,635 |
| Aug 11, 2025 | 500.00 | 514.50 | 500.00 | 514.50 | 514.50 | 3.98% | 133,551 |
| Aug 8, 2025 | 494.00 | 497.00 | 494.00 | 494.80 | 494.80 | 0.16% | 48,436 |
| Aug 7, 2025 | 491.80 | 495.60 | 491.00 | 494.00 | 494.00 | 0.94% | 68,112 |
| Aug 6, 2025 | 489.60 | 494.40 | 487.80 | 489.40 | 489.40 | 0.99% | 39,975 |
| Aug 5, 2025 | 495.20 | 495.20 | 484.20 | 484.60 | 484.60 | -1.14% | 83,120 |
| Aug 4, 2025 | 479.80 | 491.80 | 479.80 | 490.20 | 490.20 | 2.85% | 178,069 |
| Aug 1, 2025 | 485.00 | 485.00 | 475.40 | 476.60 | 476.60 | -1.89% | 72,608 |
| Jul 31, 2025 | 481.80 | 489.00 | 481.60 | 485.80 | 485.80 | 0.83% | 71,481 |
| Jul 30, 2025 | 479.40 | 486.40 | 478.20 | 481.80 | 481.80 | 0.54% | 71,657 |
| Jul 29, 2025 | 476.20 | 482.80 | 476.20 | 479.20 | 479.20 | 0.71% | 51,490 |
| Jul 28, 2025 | 475.80 | 480.40 | 475.20 | 475.80 | 475.80 | 0.38% | 52,998 |
| Jul 25, 2025 | 476.20 | 477.00 | 471.60 | 474.00 | 474.00 | -0.46% | 51,145 |
| Jul 24, 2025 | 474.80 | 479.20 | 474.60 | 476.20 | 476.20 | 0.29% | 83,618 |
| Jul 23, 2025 | 473.80 | 476.60 | 471.20 | 474.80 | 474.80 | 0.81% | 66,520 |
| Jul 22, 2025 | 473.00 | 474.20 | 466.40 | 471.00 | 471.00 | -0.46% | 65,588 |
| Jul 21, 2025 | 474.40 | 478.20 | 471.40 | 473.20 | 473.20 | -0.59% | 49,546 |
| Jul 18, 2025 | 480.00 | 482.40 | 474.80 | 476.00 | 476.00 | -0.58% | 56,067 |
| Jul 17, 2025 | 478.00 | 480.00 | 474.20 | 478.80 | 478.80 | 0.29% | 58,482 |
| Jul 16, 2025 | 476.80 | 484.00 | 476.60 | 477.40 | 477.40 | 0.13% | 55,636 |
| Jul 15, 2025 | 483.60 | 484.60 | 476.80 | 476.80 | 476.80 | -1.00% | 82,352 |
| Jul 14, 2025 | 479.60 | 483.60 | 476.20 | 481.60 | 481.60 | 0.12% | 80,234 |
| Jul 11, 2025 | 486.00 | 486.20 | 479.80 | 481.00 | 481.00 | -0.99% | 57,041 |
| Jul 10, 2025 | 492.80 | 493.00 | 483.20 | 485.80 | 485.80 | -1.06% | 112,506 |
| Jul 9, 2025 | 485.00 | 491.60 | 485.00 | 491.00 | 491.00 | 1.70% | 103,948 |
| Jul 8, 2025 | 476.40 | 484.80 | 475.00 | 482.80 | 482.80 | 1.34% | 84,342 |
| Jul 7, 2025 | 470.00 | 477.40 | 470.00 | 476.40 | 476.40 | 1.06% | 58,371 |
| Jul 4, 2025 | 475.00 | 478.80 | 471.40 | 471.40 | 471.40 | -1.13% | 53,656 |
| Jul 3, 2025 | 470.00 | 476.80 | 467.80 | 476.80 | 476.80 | 1.79% | 114,949 |
| Jul 2, 2025 | 472.00 | 472.60 | 466.00 | 468.40 | 468.40 | 0.43% | 177,700 |
| Jul 1, 2025 | 471.00 | 472.40 | 463.60 | 466.40 | 466.40 | -0.72% | 113,913 |
| Jun 30, 2025 | 476.00 | 476.80 | 464.20 | 469.80 | 469.80 | -0.34% | 163,006 |
| Jun 27, 2025 | 440.20 | 473.20 | 439.60 | 471.40 | 471.40 | 7.87% | 250,660 |
| Jun 26, 2025 | 437.20 | 440.00 | 436.00 | 437.00 | 437.00 | -0.05% | 51,494 |
| Jun 25, 2025 | 438.40 | 441.20 | 434.40 | 437.20 | 437.20 | -0.27% | 52,735 |
| Jun 24, 2025 | 434.00 | 439.60 | 434.00 | 438.40 | 438.40 | 1.91% | 66,855 |
| Jun 23, 2025 | 430.00 | 433.80 | 428.00 | 430.20 | 430.20 | -0.42% | 79,753 |
| Jun 20, 2025 | 437.00 | 441.80 | 432.00 | 432.00 | 432.00 | -1.14% | 254,802 |
| Jun 19, 2025 | 436.40 | 438.60 | 434.00 | 437.00 | 437.00 | 0.14% | 45,559 |
| Jun 18, 2025 | 444.80 | 444.80 | 433.00 | 436.40 | 436.40 | -2.06% | 105,078 |