Sydinvest Globale EM-Aktier KL (CPH:SYIGEAADKK)
Denmark · Delayed Price · Currency is DKK 143.05
+1.20 (0.85%)
Apr 15, 2026, 2:39 PM CET
CPH:SYIGEAADKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | 0.25% | 215 |
| Apr 13, 2026 | 140.10 | 141.50 | 140.00 | 141.50 | 141.50 | 0.50% | 47 |
| Apr 10, 2026 | 141.50 | 141.60 | 140.50 | 140.80 | 140.80 | 0.54% | 1,046 |
| Apr 9, 2026 | 140.00 | 140.05 | 139.05 | 140.05 | 140.05 | 0.86% | 2,215 |
| Apr 8, 2026 | 139.20 | 140.20 | 138.20 | 138.85 | 138.85 | 4.36% | 1,135 |
| Apr 7, 2026 | 133.05 | 133.70 | 132.05 | 133.05 | 133.05 | - | 2,261 |
| Apr 1, 2026 | 132.90 | 133.40 | 132.00 | 133.05 | 133.05 | 3.50% | 568 |
| Mar 31, 2026 | 127.80 | 129.15 | 127.80 | 128.55 | 128.55 | -2.17% | 920 |
| Mar 27, 2026 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | -0.83% | 455 |
| Mar 26, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 1.69% | 98 |
| Mar 24, 2026 | 132.65 | 132.65 | 130.30 | 130.30 | 130.30 | -3.94% | 1,361 |
| Mar 23, 2026 | 129.50 | 135.65 | 129.50 | 135.65 | 135.65 | 1.08% | 1,189 |
| Mar 20, 2026 | 134.65 | 134.65 | 134.20 | 134.20 | 134.20 | -0.52% | 849 |
| Mar 19, 2026 | 136.65 | 137.65 | 134.90 | 134.90 | 134.90 | -1.86% | 1,127 |
| Mar 18, 2026 | 140.15 | 140.15 | 137.35 | 137.45 | 137.45 | 1.14% | 4,163 |
| Mar 16, 2026 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | -0.80% | 108 |
| Mar 13, 2026 | 135.80 | 138.20 | 135.80 | 137.00 | 137.00 | 1.82% | 3,779 |
| Mar 12, 2026 | 136.90 | 137.30 | 134.55 | 134.55 | 134.55 | -2.64% | 2,199 |
| Mar 11, 2026 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 2.18% | 664 |
| Mar 10, 2026 | 137.00 | 137.00 | 135.25 | 135.25 | 135.25 | 0.82% | 3,903 |
| Mar 9, 2026 | 131.30 | 134.15 | 131.30 | 134.15 | 134.15 | 0.37% | 1,491 |
| Mar 6, 2026 | 134.65 | 134.65 | 133.65 | 133.65 | 133.65 | -2.59% | 445 |
| Mar 5, 2026 | 137.30 | 138.85 | 137.20 | 137.20 | 137.20 | 0.66% | 2,902 |
| Mar 4, 2026 | 132.80 | 136.30 | 132.80 | 136.30 | 136.30 | 2.10% | 2,917 |
| Mar 3, 2026 | 138.60 | 138.60 | 133.50 | 133.50 | 133.50 | -6.18% | 943 |
| Mar 2, 2026 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | -0.39% | 43 |
| Feb 27, 2026 | 144.00 | 144.00 | 142.85 | 142.85 | 142.85 | -1.00% | 362 |
| Feb 26, 2026 | 145.35 | 145.35 | 144.30 | 144.30 | 144.30 | -0.14% | 1,235 |
| Feb 25, 2026 | 144.15 | 144.95 | 143.50 | 144.50 | 144.50 | 1.05% | 22,236 |
| Feb 24, 2026 | 142.10 | 143.00 | 141.85 | 143.00 | 143.00 | 1.31% | 3,100 |
| Feb 23, 2026 | 140.85 | 141.15 | 139.95 | 141.15 | 141.15 | 0.07% | 2,796 |
| Feb 20, 2026 | 138.85 | 141.05 | 138.45 | 141.05 | 141.05 | 2.03% | 1,516 |
| Feb 19, 2026 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - | 195 |
| Feb 18, 2026 | 137.10 | 138.35 | 137.10 | 138.25 | 138.25 | 2.07% | 2,848 |
| Feb 17, 2026 | 137.60 | 137.60 | 135.45 | 135.45 | 135.45 | -1.95% | 1,966 |
| Feb 16, 2026 | 138.65 | 138.85 | 137.60 | 138.15 | 138.15 | 0.84% | 1,167 |
| Feb 13, 2026 | 137.05 | 138.10 | 137.00 | 137.00 | 137.00 | -1.51% | 790 |
| Feb 12, 2026 | 138.95 | 139.20 | 138.95 | 139.10 | 139.10 | 1.83% | 3,759 |
| Feb 11, 2026 | 136.20 | 138.35 | 136.00 | 136.60 | 136.60 | 1.19% | 3,674 |
| Feb 10, 2026 | 135.90 | 136.00 | 135.00 | 135.00 | 135.00 | -0.84% | 1,927 |
| Feb 9, 2026 | 135.60 | 136.15 | 134.20 | 136.15 | 136.15 | 2.37% | 5,081 |
| Feb 6, 2026 | 132.45 | 133.60 | 131.60 | 133.00 | 133.00 | 0.42% | 1,911 |
| Feb 5, 2026 | 133.65 | 133.70 | 131.50 | 132.45 | 132.45 | -2.11% | 1,587 |
| Feb 4, 2026 | 136.55 | 136.55 | 135.30 | 135.30 | 135.30 | -3.80% | 4,228 |
| Feb 3, 2026 | 140.00 | 141.00 | 139.85 | 140.65 | 136.45 | 3.00% | 1,444 |
| Feb 2, 2026 | 136.05 | 136.55 | 135.60 | 136.55 | 132.47 | -1.66% | 3,056 |
| Jan 30, 2026 | 139.50 | 139.75 | 138.75 | 138.85 | 134.70 | -0.68% | 1,106 |
| Jan 29, 2026 | 140.75 | 140.75 | 139.80 | 139.80 | 135.63 | -0.14% | 660 |
| Jan 28, 2026 | 140.95 | 140.95 | 139.90 | 140.00 | 135.82 | 0.79% | 1,932 |
| Jan 27, 2026 | 137.95 | 138.90 | 137.95 | 138.90 | 134.75 | 1.13% | 512 |