AL Sydbank A/S (LON:0MGE)
London · Delayed Price · Currency is GBP · Price in DKK 632.00
-2.00 (-0.32%)
At close: Aug 11, 2026
LON:0MGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 634.00 | 633.00 | 629.00 | 632.00 | 632.00 | -0.32% | 525 |
| Aug 10, 2026 | 635.00 | 634.50 | 631.00 | 634.00 | 634.00 | -0.47% | 2,917 |
| Aug 7, 2026 | 639.00 | 639.00 | 630.50 | 637.00 | 637.00 | -1.01% | 3,913 |
| Aug 6, 2026 | 638.00 | 647.50 | 635.50 | 643.50 | 643.50 | 1.18% | 4,670 |
| Aug 5, 2026 | 637.00 | 636.25 | 628.00 | 636.00 | 636.00 | - | 1,018 |
| Aug 4, 2026 | 629.75 | 636.00 | 629.50 | 636.00 | 636.00 | 0.87% | 1,218 |
| Aug 3, 2026 | 626.25 | 631.50 | 625.50 | 630.50 | 630.50 | 1.04% | 2,216 |
| Jul 31, 2026 | 619.75 | 627.00 | 619.00 | 624.00 | 624.00 | 0.81% | 6,186 |
| Jul 30, 2026 | 606.50 | 619.50 | 605.00 | 619.00 | 619.00 | 1.81% | 1,424 |
| Jul 29, 2026 | 609.00 | 611.50 | 605.00 | 608.00 | 608.00 | 0.08% | 4,455 |
| Jul 28, 2026 | 616.00 | 614.00 | 607.50 | 607.50 | 607.50 | -1.14% | 2,294 |
| Jul 27, 2026 | 611.00 | 615.75 | 611.50 | 614.50 | 614.50 | 0.66% | 1,902 |
| Jul 24, 2026 | 607.00 | 612.00 | 607.00 | 610.50 | 610.50 | 0.25% | 516 |
| Jul 23, 2026 | 622.25 | 623.50 | 609.00 | 609.00 | 609.00 | -1.69% | 1,151 |
| Jul 22, 2026 | 616.75 | 621.00 | 615.00 | 619.50 | 619.50 | 0.81% | 2,323 |
| Jul 21, 2026 | 610.00 | 616.00 | 611.00 | 614.51 | 614.51 | 0.82% | 5,978 |
| Jul 20, 2026 | 609.00 | 614.00 | 607.75 | 609.50 | 609.50 | 0.54% | 596 |
| Jul 17, 2026 | 607.00 | 610.00 | 601.00 | 606.25 | 606.25 | -0.78% | 4,751 |
| Jul 16, 2026 | 616.00 | 615.50 | 608.00 | 611.00 | 611.00 | -0.41% | 368 |
| Jul 15, 2026 | 611.50 | 615.50 | 610.00 | 613.50 | 613.50 | 0.33% | 1,226 |
| Jul 14, 2026 | 597.75 | 611.50 | 598.00 | 611.50 | 611.50 | 2.34% | 381 |
| Jul 13, 2026 | 604.00 | 605.50 | 597.00 | 597.50 | 597.50 | -1.48% | 2,443 |
| Jul 10, 2026 | 605.50 | 606.46 | 601.00 | 606.46 | 606.46 | 0.24% | 7,668 |
| Jul 9, 2026 | 597.25 | 608.00 | 599.00 | 605.00 | 605.00 | 1.85% | 10,691 |
| Jul 8, 2026 | 601.50 | 600.50 | 593.00 | 594.00 | 594.00 | -2.17% | 1,781 |
| Jul 7, 2026 | 607.50 | 609.50 | 604.00 | 607.19 | 607.18 | 0.13% | 2,085 |
| Jul 6, 2026 | 604.00 | 611.00 | 604.50 | 606.38 | 606.37 | 1.01% | 4,565 |
| Jul 3, 2026 | 590.75 | 602.00 | 593.00 | 600.28 | 600.28 | 1.92% | 1,262 |
| Jul 2, 2026 | 587.25 | 592.00 | 587.00 | 589.00 | 589.00 | 0.51% | 2,979 |
| Jul 1, 2026 | 578.50 | 591.00 | 576.50 | 586.00 | 586.00 | 1.74% | 2,950 |
| Jun 30, 2026 | 570.50 | 578.50 | 569.00 | 576.00 | 576.00 | 1.23% | 13,488 |
| Jun 29, 2026 | 567.50 | 572.50 | 569.00 | 569.00 | 569.00 | 0.18% | 14,698 |
| Jun 26, 2026 | 555.75 | 569.50 | 559.50 | 568.01 | 568.01 | 1.88% | 1,550 |
| Jun 25, 2026 | 554.25 | 557.50 | 549.00 | 557.50 | 557.50 | 0.90% | 96 |
| Jun 24, 2026 | 560.75 | 559.50 | 552.50 | 552.50 | 552.50 | -1.60% | 11,446 |
| Jun 23, 2026 | 562.25 | 565.00 | 559.50 | 561.50 | 561.50 | -0.86% | 1,513 |
| Jun 22, 2026 | 564.75 | 568.00 | 564.00 | 566.35 | 566.35 | 0.51% | 3,453 |
| Jun 19, 2026 | 560.75 | 564.50 | 559.00 | 563.50 | 563.50 | 0.13% | 16,723 |
| Jun 18, 2026 | 563.25 | 566.00 | 559.50 | 562.75 | 562.75 | 0.66% | 7,325 |
| Jun 17, 2026 | 557.75 | 563.00 | 555.00 | 559.03 | 559.03 | 0.35% | 2,519 |
| Jun 16, 2026 | 559.75 | 563.00 | 556.50 | 557.09 | 557.09 | 0.16% | 3,740 |
| Jun 15, 2026 | 556.25 | 562.75 | 554.50 | 556.21 | 556.21 | 1.78% | 8,235 |
| Jun 12, 2026 | 529.75 | 551.50 | 534.00 | 546.48 | 546.48 | 3.70% | 5,706 |
| Jun 11, 2026 | 514.00 | 527.00 | 513.00 | 527.00 | 527.00 | 2.64% | 28,416 |
| Jun 10, 2026 | 505.50 | 515.00 | 506.50 | 513.44 | 513.43 | 0.56% | 5,212 |
| Jun 9, 2026 | 512.00 | 512.00 | 508.50 | 510.56 | 510.56 | -0.36% | 985 |
| Jun 8, 2026 | 508.00 | 514.00 | 507.00 | 512.39 | 512.39 | 0.19% | 9,519 |
| Jun 4, 2026 | 510.00 | 514.25 | 509.50 | 511.43 | 511.43 | 0.18% | 9,791 |
| Jun 3, 2026 | 512.00 | 512.75 | 506.50 | 510.50 | 510.50 | -1.26% | 10,152 |
| Jun 2, 2026 | 528.25 | 530.50 | 512.50 | 517.04 | 517.04 | -2.01% | 13,693 |