AL Sydbank A/S (LON:0MGE)
London · Delayed Price · Currency is GBP · Price in DKK 523.50
-8.40 (-1.58%)
At close: May 12, 2026
LON:0MGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 532.75 | 528.00 | 523.50 | 523.50 | 523.50 | -1.58% | 1,477 |
| May 11, 2026 | 531.25 | 534.50 | 529.00 | 531.90 | 531.90 | -0.11% | 2,315 |
| May 8, 2026 | 529.25 | 535.75 | 528.00 | 532.49 | 532.49 | -0.56% | 8,385 |
| May 7, 2026 | 527.75 | 536.00 | 527.00 | 535.50 | 535.50 | 1.18% | 6,013 |
| May 6, 2026 | 532.75 | 535.50 | 524.50 | 529.24 | 529.23 | -2.19% | 20,784 |
| May 5, 2026 | 540.50 | 544.00 | 538.00 | 541.06 | 541.06 | 0.57% | 7,359 |
| May 4, 2026 | 545.00 | 545.00 | 533.00 | 538.00 | 538.00 | -1.82% | 6,931 |
| May 1, 2026 | 544.50 | 547.50 | 545.00 | 548.00 | 548.00 | 1.01% | 6,017 |
| Apr 30, 2026 | 541.50 | 545.50 | 540.00 | 542.50 | 542.50 | -0.41% | 1,877 |
| Apr 29, 2026 | 547.00 | 548.00 | 543.00 | 544.75 | 544.75 | 0.14% | 2,645 |
| Apr 28, 2026 | 543.00 | 549.50 | 544.00 | 544.00 | 544.00 | 0.37% | 7,179 |
| Apr 27, 2026 | 546.00 | 546.50 | 539.50 | 542.00 | 542.00 | -0.91% | 10,449 |
| Apr 24, 2026 | 539.00 | 547.50 | 541.00 | 547.00 | 547.00 | 1.02% | 27,267 |
| Apr 23, 2026 | 550.25 | 550.00 | 540.75 | 541.50 | 541.50 | -1.99% | 16,727 |
| Apr 22, 2026 | 564.25 | 569.50 | 552.50 | 552.50 | 552.50 | -1.78% | 3,198 |
| Apr 21, 2026 | 568.50 | 569.00 | 562.50 | 562.50 | 562.50 | -0.53% | 19,642 |
| Apr 20, 2026 | 570.00 | 571.00 | 564.00 | 565.50 | 565.50 | -1.48% | 5,356 |
| Apr 17, 2026 | 568.50 | 576.50 | 567.00 | 574.00 | 574.00 | 1.12% | 3,511 |
| Apr 16, 2026 | 564.25 | 572.00 | 563.50 | 567.62 | 567.62 | 1.00% | 3,160 |
| Apr 15, 2026 | 562.25 | 577.50 | 560.50 | 562.00 | 562.00 | -0.27% | 1,998 |
| Apr 14, 2026 | 559.25 | 563.50 | 556.50 | 563.50 | 563.50 | 1.81% | 10,296 |
| Apr 13, 2026 | 548.00 | 554.00 | 546.00 | 553.50 | 553.50 | 0.18% | 32,526 |
| Apr 10, 2026 | 541.00 | 555.50 | 540.50 | 552.50 | 552.50 | 1.94% | 2,883 |
| Apr 9, 2026 | 543.50 | 544.50 | 539.50 | 542.00 | 542.00 | -0.28% | 10,143 |
| Apr 8, 2026 | 548.50 | 551.00 | 541.50 | 543.50 | 543.50 | 2.74% | 18,909 |
| Apr 7, 2026 | 536.00 | 540.50 | 529.00 | 529.00 | 529.00 | -1.21% | 5,650 |
| Apr 1, 2026 | 531.25 | 537.50 | 530.00 | 535.50 | 535.50 | 3.28% | 2,855 |
| Mar 31, 2026 | 507.50 | 523.25 | 505.00 | 518.50 | 518.50 | 2.47% | 42,751 |
| Mar 30, 2026 | 498.15 | 507.00 | 498.00 | 506.00 | 506.00 | 0.70% | 1,196 |
| 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 |