Sydbank A/S (CPH:SYDB)
Denmark · Delayed Price · Currency is DKK 552.50
-1.00 (-0.18%)
Oct 28, 2025, 4:59 PM CET
Sydbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 555.00 | 561.50 | 543.50 | 552.50 | 552.50 | -0.18% | 154,964 |
| Oct 27, 2025 | 553.50 | 563.50 | 545.00 | 553.50 | 553.50 | 5.53% | 381,495 |
| Oct 24, 2025 | 527.00 | 528.00 | 518.50 | 524.50 | 524.50 | -0.29% | 63,516 |
| Oct 23, 2025 | 518.50 | 526.00 | 518.50 | 526.00 | 526.00 | 1.25% | 76,760 |
| Oct 22, 2025 | 519.00 | 519.50 | 511.00 | 519.50 | 519.50 | 0.29% | 202,114 |
| Oct 21, 2025 | 517.00 | 523.00 | 517.00 | 518.00 | 518.00 | 0.10% | 57,900 |
| Oct 20, 2025 | 514.50 | 520.50 | 514.50 | 517.50 | 517.50 | 1.67% | 61,073 |
| Oct 17, 2025 | 518.00 | 519.00 | 506.50 | 509.00 | 509.00 | -2.96% | 102,112 |
| Oct 16, 2025 | 527.00 | 531.00 | 521.50 | 524.50 | 524.50 | -0.29% | 70,123 |
| Oct 15, 2025 | 526.00 | 532.50 | 523.50 | 526.00 | 526.00 | 0.86% | 74,656 |
| Oct 14, 2025 | 520.00 | 522.00 | 512.50 | 521.50 | 521.50 | -0.48% | 71,578 |
| Oct 13, 2025 | 528.50 | 528.50 | 520.00 | 524.00 | 524.00 | -2.06% | 65,605 |
| Oct 10, 2025 | 531.00 | 538.00 | 530.00 | 535.00 | 535.00 | 1.90% | 65,756 |
| Oct 9, 2025 | 521.00 | 526.50 | 521.00 | 525.00 | 525.00 | 0.67% | 63,782 |
| Oct 8, 2025 | 516.00 | 524.00 | 515.50 | 521.50 | 521.50 | 1.07% | 44,009 |
| Oct 7, 2025 | 521.50 | 524.00 | 516.00 | 516.00 | 516.00 | -0.86% | 58,835 |
| Oct 6, 2025 | 509.00 | 522.00 | 507.00 | 520.50 | 520.50 | 2.26% | 72,852 |
| Oct 3, 2025 | 508.00 | 512.00 | 508.00 | 509.00 | 509.00 | 0.99% | 59,953 |
| Oct 2, 2025 | 514.00 | 515.50 | 502.50 | 504.00 | 504.00 | -1.85% | 69,043 |
| Oct 1, 2025 | 507.50 | 513.50 | 503.00 | 513.50 | 513.50 | 0.59% | 98,843 |
| Sep 30, 2025 | 510.00 | 514.50 | 507.00 | 510.50 | 510.50 | 0.10% | 120,794 |
| Sep 29, 2025 | 511.00 | 514.00 | 507.00 | 510.00 | 510.00 | -0.10% | 66,074 |
| Sep 26, 2025 | 506.50 | 513.50 | 505.50 | 510.50 | 510.50 | 1.09% | 47,753 |
| Sep 25, 2025 | 502.00 | 508.00 | 502.00 | 505.00 | 505.00 | -0.20% | 70,281 |
| Sep 24, 2025 | 516.50 | 516.50 | 501.50 | 506.00 | 506.00 | -2.22% | 77,050 |
| Sep 23, 2025 | 499.20 | 519.50 | 499.20 | 517.50 | 517.50 | 4.33% | 99,798 |
| Sep 22, 2025 | 502.00 | 502.00 | 493.20 | 496.00 | 496.00 | -1.20% | 60,593 |
| Sep 19, 2025 | 499.00 | 503.00 | 496.20 | 502.00 | 502.00 | 0.84% | 159,943 |
| Sep 18, 2025 | 500.00 | 505.50 | 495.80 | 497.80 | 497.80 | 0.04% | 79,311 |
| Sep 17, 2025 | 496.80 | 501.00 | 494.20 | 497.60 | 497.60 | 0.20% | 68,988 |
| Sep 16, 2025 | 500.00 | 501.00 | 495.60 | 496.60 | 496.60 | -0.78% | 71,705 |
| Sep 15, 2025 | 491.20 | 500.50 | 491.20 | 500.50 | 500.50 | 2.27% | 74,464 |
| Sep 12, 2025 | 487.20 | 490.20 | 487.00 | 489.40 | 489.40 | 0.87% | 53,868 |
| Sep 11, 2025 | 492.00 | 493.20 | 484.60 | 485.20 | 485.20 | -1.38% | 71,371 |
| Sep 10, 2025 | 488.00 | 492.20 | 486.00 | 492.00 | 492.00 | 0.99% | 65,037 |
| Sep 9, 2025 | 486.00 | 491.40 | 483.80 | 487.20 | 487.20 | 0.74% | 51,687 |
| Sep 8, 2025 | 481.00 | 487.00 | 481.00 | 483.60 | 483.60 | 0.71% | 49,373 |
| Sep 5, 2025 | 488.00 | 490.00 | 480.20 | 480.20 | 480.20 | -1.44% | 67,901 |
| Sep 4, 2025 | 482.00 | 488.80 | 480.20 | 487.20 | 487.20 | 1.08% | 65,533 |
| Sep 3, 2025 | 485.60 | 489.80 | 480.00 | 482.00 | 482.00 | -1.07% | 97,827 |
| Sep 2, 2025 | 491.60 | 496.80 | 487.20 | 487.20 | 487.20 | -0.90% | 67,014 |
| Sep 1, 2025 | 484.80 | 492.40 | 484.80 | 491.60 | 491.60 | 1.40% | 93,114 |
| Aug 29, 2025 | 493.40 | 498.20 | 484.20 | 484.80 | 484.80 | -2.14% | 130,522 |
| Aug 28, 2025 | 503.00 | 509.00 | 493.20 | 495.40 | 495.40 | -1.51% | 95,437 |
| Aug 27, 2025 | 506.00 | 511.00 | 481.20 | 503.00 | 503.00 | -4.64% | 388,621 |
| 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 |