Sydinvest Globale EM-Aktier Akk KL (CPH:SYIGEMAADKKA)
Denmark · Delayed Price · Currency is DKK 247.20
-0.60 (-0.24%)
At close: Mar 9, 2026
CPH:SYIGEMAADKKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 245.00 | 247.20 | 242.00 | 247.20 | 247.20 | -0.24% | 5,684 |
| Mar 6, 2026 | 250.80 | 250.80 | 247.80 | 247.80 | 247.80 | -2.48% | 381 |
| Mar 5, 2026 | 254.80 | 255.60 | 254.10 | 254.10 | 254.10 | 1.48% | 2,014 |
| Mar 4, 2026 | 247.60 | 250.40 | 247.60 | 250.40 | 250.40 | 1.87% | 600 |
| Mar 3, 2026 | 253.50 | 253.50 | 245.80 | 245.80 | 245.80 | -6.18% | 1,726 |
| Mar 2, 2026 | 262.30 | 264.60 | 262.00 | 262.00 | 262.00 | -0.46% | 442 |
| Feb 27, 2026 | 263.40 | 264.90 | 263.00 | 263.20 | 263.20 | -1.02% | 5,244 |
| Feb 26, 2026 | 267.90 | 267.90 | 265.90 | 265.90 | 265.90 | -0.45% | 2,067 |
| Feb 25, 2026 | 266.00 | 267.30 | 266.00 | 267.10 | 267.10 | 2.57% | 3,374 |
| Feb 24, 2026 | 261.80 | 261.80 | 260.40 | 260.40 | 260.40 | 0.27% | 900 |
| Feb 23, 2026 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | 1.45% | 7 |
| Feb 20, 2026 | 257.40 | 257.70 | 256.00 | 256.00 | 256.00 | 0.16% | 6,208 |
| Feb 19, 2026 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | 1.03% | 2,340 |
| Feb 18, 2026 | 254.80 | 254.80 | 253.00 | 253.00 | 253.00 | 0.12% | 165 |
| Feb 17, 2026 | 253.50 | 253.50 | 252.70 | 252.70 | 252.70 | -0.82% | 4,468 |
| Feb 16, 2026 | 255.40 | 255.40 | 254.80 | 254.80 | 254.80 | -0.43% | 8,125 |
| Feb 12, 2026 | 255.70 | 256.30 | 255.70 | 255.90 | 255.90 | 0.75% | 1,468 |
| Feb 11, 2026 | 250.90 | 254.00 | 250.90 | 254.00 | 254.00 | 1.32% | 5,494 |
| Feb 10, 2026 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | 0.68% | 23,000 |
| Feb 9, 2026 | 249.80 | 249.80 | 249.00 | 249.00 | 249.00 | 1.51% | 189 |
| Feb 2, 2026 | 241.40 | 245.30 | 241.40 | 245.30 | 245.30 | -1.76% | 683 |
| Jan 30, 2026 | 249.30 | 249.70 | 248.00 | 249.70 | 249.70 | -0.79% | 2,356 |
| Jan 28, 2026 | 250.10 | 251.90 | 250.10 | 251.70 | 251.70 | 1.33% | 5,325 |
| Jan 27, 2026 | 246.60 | 248.40 | 246.60 | 248.40 | 248.40 | 2.14% | 1,147 |
| Jan 26, 2026 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | -0.73% | 250 |
| Jan 23, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.82% | 10 |
| Jan 21, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | -0.45% | 8 |
| Jan 19, 2026 | 244.40 | 244.40 | 244.10 | 244.10 | 244.10 | -1.05% | 1,705 |
| Jan 16, 2026 | 246.90 | 246.90 | 246.70 | 246.70 | 246.70 | 1.52% | 452 |
| Jan 14, 2026 | 243.40 | 243.40 | 243.00 | 243.00 | 243.00 | -0.16% | 1,167 |
| Jan 13, 2026 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | 0.87% | 109 |
| Jan 12, 2026 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | -0.17% | 16 |
| Jan 9, 2026 | 241.70 | 241.70 | 241.70 | 241.70 | 241.70 | 0.42% | 4,139 |
| Jan 8, 2026 | 240.40 | 240.70 | 238.70 | 240.70 | 240.70 | -0.41% | 968 |
| Jan 7, 2026 | 242.10 | 242.10 | 241.70 | 241.70 | 241.70 | -0.82% | 300 |
| Jan 6, 2026 | 239.70 | 243.70 | 239.70 | 243.70 | 243.70 | 1.63% | 1,293 |
| Jan 5, 2026 | 239.30 | 239.90 | 239.00 | 239.80 | 239.80 | 2.70% | 530 |
| Jan 2, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | 4.66% | 126 |
| Dec 19, 2025 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | 1.41% | 151 |
| Dec 16, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -1.74% | 217 |
| Dec 15, 2025 | 225.00 | 225.00 | 223.90 | 223.90 | 223.90 | -1.50% | 231 |
| Dec 12, 2025 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | -0.31% | 400 |
| Dec 10, 2025 | 228.00 | 228.00 | 226.50 | 228.00 | 228.00 | 0.71% | 800 |
| Dec 8, 2025 | 226.00 | 227.70 | 225.90 | 226.40 | 226.40 | 1.07% | 1,940 |
| Dec 3, 2025 | 224.30 | 224.50 | 223.80 | 224.00 | 224.00 | -0.44% | 1,002 |
| Dec 2, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -0.71% | 2,327 |
| Nov 28, 2025 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | -0.18% | 5 |
| Nov 27, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - | 1,250 |
| Nov 26, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -0.74% | 349 |
| Nov 20, 2025 | 227.50 | 228.70 | 227.50 | 228.70 | 228.70 | 2.28% | 329 |