AL Sydbank A/S (LON:0MGE)
London · Delayed Price · Currency is GBP · Price in DKK 568.01
+10.51 (1.88%)
At close: Jun 26, 2026
LON:0MGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 537.50 | 537.00 | 524.00 | 527.64 | 527.64 | -3.03% | 10,330 |
| May 29, 2026 | 539.50 | 546.00 | 541.00 | 544.13 | 544.13 | 0.57% | 1,863 |
| May 28, 2026 | 539.50 | 543.50 | 539.75 | 541.03 | 541.03 | -0.77% | 17,862 |
| May 27, 2026 | 545.00 | 545.25 | 543.00 | 545.25 | 545.25 | -0.23% | 1,175 |
| May 26, 2026 | 543.50 | 550.00 | 543.00 | 546.50 | 546.50 | 1.02% | 38,081 |
| May 22, 2026 | 541.50 | 542.50 | 538.50 | 541.00 | 541.00 | -0.18% | 1,590 |
| May 21, 2026 | 548.00 | 549.00 | 542.00 | 542.00 | 542.00 | -0.28% | 1,895 |
| May 20, 2026 | 535.50 | 544.50 | 536.00 | 543.50 | 543.50 | 0.93% | 7,047 |
| May 19, 2026 | 533.50 | 542.50 | 534.50 | 538.50 | 538.50 | 0.94% | 6,689 |
| May 18, 2026 | 530.75 | 535.50 | 526.50 | 533.50 | 533.50 | 1.23% | 5,057 |
| May 13, 2026 | 530.75 | 530.50 | 526.00 | 527.01 | 527.01 | 0.67% | 12,333 |
| 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 |