Sydinvest Morningstar Global Markets Sustainability Leaders Kl (CPH:SYIIMSLKL)
Denmark · Delayed Price · Currency is DKK 174.95
-6.15 (-3.40%)
At close: Aug 1, 2025
CPH:SYIIMSLKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 178.50 | 178.50 | 174.80 | 174.95 | 174.95 | -3.40% | 16,505 |
| Jul 31, 2025 | 183.35 | 183.65 | 181.10 | 181.10 | 181.10 | -0.93% | 6,579 |
| Jul 30, 2025 | 181.35 | 182.80 | 181.10 | 182.80 | 182.80 | 0.41% | 8,501 |
| Jul 29, 2025 | 181.40 | 182.05 | 181.40 | 182.05 | 182.05 | 1.22% | 6,866 |
| Jul 28, 2025 | 180.30 | 181.10 | 179.85 | 179.85 | 179.85 | 0.62% | 9,286 |
| Jul 25, 2025 | 178.90 | 178.90 | 178.50 | 178.75 | 178.75 | 0.14% | 13,270 |
| Jul 24, 2025 | 178.95 | 179.10 | 178.30 | 178.50 | 178.50 | 0.25% | 4,730 |
| Jul 23, 2025 | 176.90 | 178.05 | 176.90 | 178.05 | 178.05 | 1.22% | 7,247 |
| Jul 22, 2025 | 177.00 | 177.30 | 175.90 | 175.90 | 175.90 | -1.07% | 1,670 |
| Jul 21, 2025 | 178.55 | 178.55 | 177.50 | 177.80 | 177.80 | -0.53% | 3,613 |
| Jul 18, 2025 | 179.10 | 179.85 | 178.75 | 178.75 | 178.75 | -0.08% | 1,764 |
| Jul 17, 2025 | 178.95 | 178.95 | 178.85 | 178.90 | 178.90 | 0.51% | 266 |
| Jul 16, 2025 | 178.65 | 179.30 | 178.00 | 178.00 | 178.00 | -1.28% | 2,125 |
| Jul 15, 2025 | 179.45 | 181.10 | 179.45 | 180.30 | 180.30 | 1.29% | 7,957 |
| Jul 14, 2025 | 178.75 | 179.00 | 177.95 | 178.00 | 178.00 | -0.81% | 1,483 |
| Jul 11, 2025 | 180.05 | 180.05 | 179.10 | 179.45 | 179.45 | -0.66% | 2,323 |
| Jul 10, 2025 | 180.15 | 180.65 | 179.80 | 180.65 | 180.65 | 0.28% | 7,570 |
| Jul 9, 2025 | 179.30 | 180.30 | 179.30 | 180.15 | 180.15 | 0.53% | 1,352 |
| Jul 8, 2025 | 178.40 | 179.20 | 177.75 | 179.20 | 179.20 | 0.45% | 3,965 |
| Jul 7, 2025 | 178.15 | 178.60 | 177.55 | 178.40 | 178.40 | 0.48% | 7,975 |
| Jul 4, 2025 | 178.50 | 178.50 | 177.50 | 177.55 | 177.55 | -1.11% | 3,555 |
| Jul 3, 2025 | 177.95 | 179.55 | 177.95 | 179.55 | 179.55 | 1.27% | 2,736 |
| Jul 2, 2025 | 177.70 | 177.75 | 177.15 | 177.30 | 177.30 | 0.14% | 4,298 |
| Jul 1, 2025 | 177.30 | 177.45 | 176.05 | 177.05 | 177.05 | -0.37% | 4,098 |
| Jun 30, 2025 | 177.95 | 178.25 | 177.35 | 177.70 | 177.70 | 0.37% | 2,260 |
| Jun 27, 2025 | 176.80 | 177.35 | 176.75 | 177.05 | 177.05 | 0.63% | 452 |
| Jun 26, 2025 | 176.30 | 176.95 | 175.50 | 175.95 | 175.95 | -1.01% | 1,993 |
| Jun 25, 2025 | 177.80 | 177.85 | 177.35 | 177.75 | 177.75 | 0.82% | 442 |
| Jun 24, 2025 | 175.65 | 176.30 | 175.15 | 176.30 | 176.30 | 1.61% | 8,737 |
| Jun 23, 2025 | 172.75 | 173.60 | 172.75 | 173.50 | 173.50 | 0.06% | 3,778 |
| Jun 20, 2025 | 174.35 | 174.55 | 173.40 | 173.40 | 173.40 | - | 3,675 |
| Jun 19, 2025 | 174.35 | 174.55 | 173.40 | 173.40 | 173.40 | -1.00% | 1,215 |
| Jun 18, 2025 | 175.10 | 175.70 | 174.65 | 175.15 | 175.15 | -0.37% | 1,725 |
| Jun 17, 2025 | 174.80 | 175.85 | 174.80 | 175.80 | 175.80 | -0.06% | 15,196 |
| Jun 16, 2025 | 175.15 | 176.00 | 175.15 | 175.90 | 175.90 | 0.49% | 11,261 |
| Jun 13, 2025 | 175.95 | 176.25 | 175.05 | 175.05 | 175.05 | -1.38% | 2,741 |
| Jun 12, 2025 | 177.85 | 177.85 | 176.55 | 177.50 | 177.50 | -1.39% | 1,161 |
| Jun 11, 2025 | 179.75 | 180.40 | 179.40 | 180.00 | 180.00 | 0.47% | 3,658 |
| Jun 10, 2025 | 179.00 | 179.55 | 178.70 | 179.15 | 179.15 | -0.19% | 4,504 |
| Jun 6, 2025 | 178.50 | 179.55 | 178.10 | 179.50 | 179.50 | 0.87% | 2,811 |
| Jun 4, 2025 | 177.85 | 179.10 | 177.85 | 177.95 | 177.95 | 0.37% | 19,048 |
| Jun 3, 2025 | 175.45 | 177.30 | 175.45 | 177.30 | 177.30 | 1.03% | 2,515 |
| Jun 2, 2025 | 175.30 | 175.60 | 174.70 | 175.50 | 175.50 | -1.49% | 3,556 |
| May 28, 2025 | 177.85 | 178.45 | 177.40 | 178.15 | 178.15 | 0.06% | 11,854 |
| May 27, 2025 | 177.15 | 178.05 | 177.00 | 178.05 | 178.05 | 0.85% | 6,636 |
| May 26, 2025 | 176.20 | 177.10 | 176.20 | 176.55 | 176.55 | 1.35% | 10,013 |
| May 23, 2025 | 177.55 | 177.80 | 173.50 | 174.20 | 174.20 | -1.83% | 7,576 |
| May 22, 2025 | 177.75 | 177.75 | 176.95 | 177.45 | 177.45 | -0.87% | 1,036 |
| May 21, 2025 | 179.40 | 179.55 | 178.20 | 179.00 | 179.00 | -0.42% | 4,564 |
| May 20, 2025 | 179.55 | 181.00 | 179.55 | 179.75 | 179.75 | 0.22% | 8,188 |