Sydinvest Globale EM-Aktier KL (CPH:SYIGEAADKK)
Denmark · Delayed Price · Currency is DKK 137.20
+0.90 (0.66%)
Mar 5, 2026, 4:26 PM CET
CPH:SYIGEAADKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 137.30 | 138.85 | 137.30 | 138.85 | - | 1.87% | 2,554 |
| 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 |
| Jan 26, 2026 | 136.95 | 137.35 | 135.85 | 137.35 | 133.25 | 0.29% | 1,480 |
| Jan 23, 2026 | 138.00 | 138.15 | 136.95 | 136.95 | 132.86 | -0.87% | 2,411 |
| Jan 22, 2026 | 136.85 | 138.15 | 136.85 | 138.15 | 134.02 | 1.54% | 75 |
| Jan 21, 2026 | 136.05 | 136.05 | 136.05 | 136.05 | 131.99 | 1.04% | 1 |
| Jan 20, 2026 | 135.90 | 135.90 | 134.65 | 134.65 | 130.63 | -2.14% | 420 |
| Jan 19, 2026 | 137.00 | 137.70 | 136.45 | 137.60 | 133.49 | 0.70% | 2,259 |
| Jan 16, 2026 | 137.35 | 138.30 | 136.65 | 136.65 | 132.57 | -0.98% | 126 |
| Jan 15, 2026 | 136.70 | 138.00 | 136.70 | 138.00 | 133.88 | 1.69% | 1,595 |
| Jan 14, 2026 | 136.20 | 137.00 | 135.70 | 135.70 | 131.65 | -0.44% | 1,144 |
| Jan 13, 2026 | 135.15 | 136.30 | 135.15 | 136.30 | 132.23 | 0.55% | 1,279 |
| Jan 12, 2026 | 135.05 | 135.55 | 134.25 | 135.55 | 131.50 | 0.30% | 5,222 |
| Jan 9, 2026 | 134.70 | 135.15 | 134.20 | 135.15 | 131.11 | 0.86% | 7,124 |
| Jan 8, 2026 | 134.60 | 134.60 | 134.00 | 134.00 | 130.00 | -0.74% | 753 |
| Jan 7, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 130.97 | -0.48% | 3,703 |
| Jan 6, 2026 | 135.00 | 135.65 | 135.00 | 135.65 | 131.60 | 1.23% | 1,569 |
| Jan 5, 2026 | 133.00 | 134.00 | 132.95 | 134.00 | 130.00 | 1.94% | 2,795 |
| Jan 2, 2026 | 130.45 | 131.55 | 130.45 | 131.45 | 127.52 | 1.98% | 2,210 |
| Dec 30, 2025 | 127.95 | 128.90 | 127.95 | 128.90 | 125.05 | 0.78% | 450 |
| Dec 29, 2025 | 128.75 | 128.75 | 127.80 | 127.90 | 124.08 | 0.59% | 2,956 |
| Dec 23, 2025 | 126.10 | 127.15 | 126.10 | 127.15 | 123.35 | 0.28% | 1,762 |
| Dec 22, 2025 | 126.30 | 126.90 | 126.20 | 126.80 | 123.01 | 1.68% | 708 |
| Dec 19, 2025 | 124.60 | 124.70 | 124.60 | 124.70 | 120.98 | 0.97% | 1,734 |