Sydinvest Fjernøsten KL (CPH:SYIFJEADKK)
Denmark · Delayed Price · Currency is DKK 185.75
-0.45 (-0.24%)
At close: Mar 13, 2026
Sydinvest Fjernøsten KL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 185.15 | 187.65 | 185.15 | 185.75 | 185.75 | -0.24% | 613 |
| Mar 12, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | -0.43% | 240 |
| Mar 11, 2026 | 186.40 | 187.80 | 186.20 | 187.00 | 187.00 | 1.60% | 824 |
| Mar 10, 2026 | 181.85 | 185.60 | 181.85 | 184.05 | 184.05 | 4.25% | 352 |
| Mar 9, 2026 | 178.20 | 179.05 | 176.55 | 176.55 | 176.55 | -2.43% | 2,692 |
| Mar 6, 2026 | 184.30 | 185.00 | 179.15 | 180.95 | 180.95 | -2.03% | 1,364 |
| Mar 5, 2026 | 186.20 | 187.05 | 184.65 | 184.70 | 184.70 | 0.93% | 4,539 |
| Mar 4, 2026 | 178.25 | 183.00 | 178.15 | 183.00 | 183.00 | 1.98% | 7,300 |
| Mar 3, 2026 | 185.00 | 186.40 | 179.45 | 179.45 | 179.45 | -7.40% | 947 |
| Mar 2, 2026 | 191.55 | 193.80 | 191.55 | 193.80 | 193.80 | 1.33% | 9,100 |
| Feb 27, 2026 | 194.25 | 194.25 | 191.25 | 191.25 | 191.25 | -1.21% | 2,755 |
| Feb 26, 2026 | 195.95 | 196.30 | 193.60 | 193.60 | 193.60 | -0.62% | 3,163 |
| Feb 25, 2026 | 194.25 | 195.35 | 194.25 | 194.80 | 194.80 | 1.19% | 2,059 |
| Feb 24, 2026 | 190.00 | 192.50 | 190.00 | 192.50 | 192.50 | 2.28% | 3,286 |
| Feb 23, 2026 | 189.40 | 190.00 | 188.20 | 188.20 | 188.20 | 0.37% | 2,848 |
| Feb 20, 2026 | 187.70 | 187.85 | 186.15 | 187.50 | 187.50 | 0.56% | 8,129 |
| Feb 19, 2026 | 186.90 | 186.90 | 186.00 | 186.45 | 186.45 | 0.24% | 414 |
| Feb 18, 2026 | 185.65 | 186.00 | 185.00 | 186.00 | 186.00 | 2.25% | 1,338 |
| Feb 17, 2026 | 184.45 | 184.45 | 181.65 | 181.90 | 181.90 | -1.99% | 2,523 |
| Feb 16, 2026 | 185.80 | 186.05 | 184.75 | 185.60 | 185.60 | 0.60% | 8,419 |
| Feb 13, 2026 | 185.00 | 185.00 | 184.50 | 184.50 | 184.50 | -0.83% | 355 |
| Feb 12, 2026 | 184.35 | 186.20 | 184.35 | 186.05 | 186.05 | 1.14% | 822 |
| Feb 11, 2026 | 183.00 | 184.50 | 182.85 | 183.95 | 183.95 | 1.02% | 7,414 |
| Feb 10, 2026 | 181.30 | 182.10 | 181.30 | 182.10 | 182.10 | 0.44% | 1,958 |
| Feb 9, 2026 | 180.95 | 181.30 | 180.05 | 181.30 | 181.30 | 1.57% | 4,127 |
| Feb 6, 2026 | 176.95 | 178.50 | 175.60 | 178.50 | 178.50 | - | 677 |
| Feb 5, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | -1.90% | 410 |
| Feb 4, 2026 | 182.05 | 182.05 | 181.80 | 181.95 | 181.95 | -1.11% | 1,786 |
| Feb 3, 2026 | 183.00 | 184.00 | 183.00 | 184.00 | 182.30 | 1.97% | 138 |
| Feb 2, 2026 | 177.95 | 180.45 | 177.95 | 180.45 | 178.78 | -1.55% | 783 |
| Jan 30, 2026 | 182.20 | 183.30 | 182.20 | 183.30 | 181.61 | 0.38% | 369 |
| Jan 29, 2026 | 183.40 | 183.40 | 182.60 | 182.60 | 180.91 | -0.54% | 151 |
| Jan 28, 2026 | 184.05 | 184.10 | 183.60 | 183.60 | 181.90 | 1.13% | 1,369 |
| Jan 27, 2026 | 180.30 | 181.95 | 180.25 | 181.55 | 179.87 | 2.11% | 5,673 |
| Jan 26, 2026 | 179.00 | 179.00 | 177.80 | 177.80 | 176.16 | -1.41% | 1,245 |
| Jan 23, 2026 | 180.55 | 180.65 | 179.05 | 180.35 | 178.68 | -0.19% | 3,752 |
| Jan 22, 2026 | 180.75 | 181.05 | 180.70 | 180.70 | 179.03 | 1.49% | 1,840 |
| Jan 21, 2026 | 178.00 | 178.05 | 177.30 | 178.05 | 176.40 | 0.42% | 881 |
| Jan 20, 2026 | 178.00 | 178.00 | 176.85 | 177.30 | 175.66 | -1.39% | 2,213 |
| Jan 19, 2026 | 181.30 | 181.35 | 179.80 | 179.80 | 178.14 | -1.32% | 2,814 |
| Jan 16, 2026 | 181.00 | 182.20 | 181.00 | 182.20 | 180.52 | 0.22% | 3,247 |
| Jan 15, 2026 | 181.50 | 181.80 | 180.40 | 181.80 | 180.12 | 1.68% | 1,380 |
| Jan 14, 2026 | 180.80 | 180.80 | 178.80 | 178.80 | 177.15 | -0.72% | 1,118 |
| Jan 13, 2026 | 178.40 | 180.10 | 178.20 | 180.10 | 178.44 | 0.95% | 1,858 |
| Jan 12, 2026 | 178.35 | 178.50 | 177.25 | 178.40 | 176.75 | 0.48% | 4,049 |
| Jan 9, 2026 | 178.45 | 179.00 | 177.55 | 177.55 | 175.91 | -0.22% | 6,327 |
| Jan 8, 2026 | 178.00 | 178.00 | 176.70 | 177.95 | 176.31 | -0.53% | 1,358 |
| Jan 7, 2026 | 179.40 | 179.40 | 178.90 | 178.90 | 177.25 | -0.61% | 2,027 |
| Jan 6, 2026 | 179.15 | 180.00 | 179.15 | 180.00 | 178.34 | 1.75% | 1,165 |
| Jan 5, 2026 | 176.00 | 177.85 | 176.00 | 176.90 | 175.27 | 1.58% | 1,982 |