AL Sydbank A/S (LON:0MGE)
London · Delayed Price · Currency is GBP · Price in DKK 505.00
-4.00 (-0.79%)
At close: Mar 26, 2026
LON:0MGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 509.00 | 509.50 | 498.40 | 502.50 | 502.50 | -0.50% | 54,044 |
| Mar 26, 2026 | 508.50 | 509.50 | 502.00 | 505.00 | 505.00 | -0.79% | 504 |
| Mar 25, 2026 | 504.05 | 510.50 | 504.00 | 509.00 | 509.00 | 2.75% | 2,481 |
| Mar 24, 2026 | 497.60 | 500.00 | 491.20 | 495.40 | 495.40 | -0.32% | 685 |
| Mar 23, 2026 | 481.20 | 502.50 | 475.60 | 497.00 | 497.00 | 0.89% | 10,337 |
| Mar 20, 2026 | 497.70 | 506.00 | 491.20 | 492.60 | 492.60 | -6.53% | 68,065 |
| Mar 19, 2026 | 522.25 | 527.00 | 517.00 | 527.00 | 501.60 | 0.09% | 1,766 |
| Mar 18, 2026 | 527.25 | 533.50 | 525.50 | 526.50 | 501.13 | 0.57% | 18,357 |
| Mar 17, 2026 | 523.75 | 526.50 | 522.00 | 523.50 | 498.27 | 0.19% | 1,254 |
| Mar 16, 2026 | 514.00 | 522.50 | 513.00 | 522.50 | 497.32 | 1.08% | 23,250 |
| Mar 13, 2026 | 517.25 | 521.50 | 513.00 | 516.93 | 492.02 | 0.37% | 2,027 |
| Mar 12, 2026 | 532.75 | 532.50 | 514.50 | 515.00 | 490.18 | -4.23% | 149,420 |
| Mar 11, 2026 | 538.50 | 539.00 | 534.50 | 537.75 | 511.83 | -0.97% | 3,842 |
| Mar 10, 2026 | 530.25 | 545.75 | 540.50 | 543.00 | 516.83 | 3.72% | 2,319 |
| Mar 9, 2026 | 517.25 | 528.50 | 513.00 | 523.50 | 498.27 | -1.54% | 1,450 |
| Mar 6, 2026 | 543.50 | 542.00 | 524.00 | 531.71 | 506.09 | -1.78% | 6,337 |
| Mar 5, 2026 | 542.50 | 546.50 | 540.00 | 541.33 | 515.24 | 0.02% | 638 |
| Mar 4, 2026 | 526.75 | 546.50 | 527.50 | 541.25 | 515.17 | 2.70% | 13,775 |
| Mar 3, 2026 | 544.50 | 542.00 | 525.25 | 527.00 | 501.60 | -4.29% | 448 |
| Mar 2, 2026 | 555.75 | 559.50 | 548.50 | 550.64 | 524.10 | -3.99% | 1,721 |
| Feb 27, 2026 | 573.00 | 581.00 | 563.75 | 573.51 | 545.87 | 0.56% | 53,690 |
| Feb 26, 2026 | 567.50 | 578.50 | 564.75 | 570.33 | 542.85 | 0.54% | 6,117 |
| Feb 25, 2026 | 549.00 | 570.00 | 548.50 | 567.25 | 539.91 | 5.58% | 42,352 |
| Feb 24, 2026 | 541.50 | 543.00 | 533.50 | 537.25 | 511.36 | -2.50% | 5,900 |
| Feb 23, 2026 | 556.25 | 551.00 | 543.50 | 551.00 | 524.45 | 0.78% | 269 |
| Feb 20, 2026 | 540.50 | 548.00 | 542.50 | 546.75 | 520.40 | 1.02% | 8,350 |
| Feb 19, 2026 | 547.50 | 548.00 | 540.00 | 541.25 | 515.17 | -0.96% | 2,001 |
| Feb 18, 2026 | 548.50 | 550.00 | 540.00 | 546.50 | 520.16 | 0.37% | 23,395 |
| Feb 17, 2026 | 534.50 | 549.00 | 536.00 | 544.50 | 518.26 | 0.93% | 2,465 |
| Feb 16, 2026 | 522.25 | 540.50 | 521.00 | 539.50 | 513.50 | 2.76% | 2,300 |
| Feb 13, 2026 | 535.50 | 533.25 | 519.50 | 525.00 | 499.70 | -3.56% | 2,080 |
| Feb 12, 2026 | 552.25 | 556.00 | 541.00 | 544.36 | 518.12 | -1.90% | 13,671 |
| Feb 11, 2026 | 560.25 | 559.00 | 550.50 | 554.92 | 528.17 | -1.70% | 13,592 |
| Feb 10, 2026 | 570.50 | 569.75 | 562.50 | 564.50 | 537.30 | -1.22% | 1,578 |
| Feb 9, 2026 | 572.50 | 573.00 | 566.00 | 571.50 | 543.96 | 0.84% | 1,993 |
| Feb 6, 2026 | 560.25 | 569.00 | 558.00 | 566.75 | 539.44 | 1.48% | 20,934 |
| Feb 5, 2026 | 567.00 | 578.50 | 558.50 | 558.50 | 531.58 | -2.53% | 758 |
| Feb 4, 2026 | 575.00 | 577.25 | 568.50 | 573.00 | 545.39 | -0.87% | 476 |
| Feb 3, 2026 | 587.25 | 585.50 | 577.00 | 578.00 | 550.14 | -0.34% | 1,458 |
| Feb 2, 2026 | 571.50 | 580.00 | 568.50 | 580.00 | 552.05 | 1.07% | 3,999 |
| Jan 30, 2026 | 556.25 | 579.00 | 566.00 | 573.86 | 546.20 | 3.54% | 8,579 |
| Jan 29, 2026 | 563.75 | 562.50 | 554.25 | 554.25 | 527.54 | -1.20% | 2,185 |
| Jan 28, 2026 | 566.25 | 566.00 | 560.00 | 561.00 | 533.96 | -1.58% | 51,665 |
| Jan 27, 2026 | 558.25 | 571.50 | 559.00 | 570.00 | 542.53 | 1.51% | 1,739 |
| Jan 26, 2026 | 561.75 | 565.00 | 556.50 | 561.50 | 534.44 | -0.18% | 2,001 |
| Jan 23, 2026 | 571.50 | 573.00 | 561.50 | 562.50 | 535.39 | -2.51% | 579 |
| Jan 22, 2026 | 562.25 | 578.50 | 565.00 | 577.00 | 549.19 | 3.68% | 3,607 |
| Jan 21, 2026 | 551.75 | 558.00 | 545.00 | 556.50 | 529.68 | 0.32% | 1,635 |
| Jan 20, 2026 | 556.25 | 555.00 | 545.50 | 554.75 | 528.02 | -0.28% | 3,216 |
| Jan 19, 2026 | 564.25 | 565.00 | 555.50 | 556.29 | 529.48 | -2.94% | 535 |