Jyske Bank A/S (JYSK.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 567.00 | 574.00 | 567.00 | 567.50 | 567.50 | 117,565 |
| May 31, 2024 | 562.50 | 571.50 | 562.00 | 565.00 | 565.00 | 206,209 |
| May 30, 2024 | 543.00 | 563.00 | 542.50 | 562.50 | 562.50 | 180,193 |
| May 29, 2024 | 552.50 | 554.00 | 546.00 | 547.00 | 547.00 | 108,094 |
| May 28, 2024 | 543.00 | 556.00 | 542.50 | 554.50 | 554.50 | 123,087 |
| May 27, 2024 | 538.00 | 543.50 | 537.00 | 543.00 | 543.00 | 53,766 |
| May 24, 2024 | 540.50 | 541.50 | 536.50 | 538.50 | 538.50 | 64,483 |
| May 23, 2024 | 540.00 | 543.50 | 540.00 | 542.50 | 542.50 | 87,831 |
| May 22, 2024 | 539.00 | 542.00 | 534.00 | 540.00 | 540.00 | 142,012 |
| May 21, 2024 | 543.00 | 545.00 | 539.50 | 540.00 | 540.00 | 115,528 |
| May 17, 2024 | 545.00 | 549.50 | 543.50 | 544.50 | 544.50 | 90,741 |
| May 16, 2024 | 540.50 | 546.50 | 539.00 | 544.50 | 544.50 | 153,395 |
| May 15, 2024 | 550.00 | 552.00 | 541.00 | 541.50 | 541.50 | 259,752 |
| May 14, 2024 | 550.00 | 552.00 | 547.00 | 550.00 | 550.00 | 161,544 |
| May 13, 2024 | 547.00 | 551.50 | 544.00 | 551.50 | 551.50 | 190,102 |
| May 08, 2024 | 555.50 | 556.00 | 540.50 | 541.50 | 541.50 | 325,897 |
| May 07, 2024 | 560.50 | 565.00 | 548.00 | 555.00 | 555.00 | 422,274 |
| May 06, 2024 | 575.00 | 584.50 | 570.50 | 580.00 | 580.00 | 90,832 |
| May 03, 2024 | 574.00 | 576.00 | 560.50 | 569.50 | 569.50 | 227,522 |
| May 02, 2024 | 570.00 | 577.50 | 569.50 | 572.00 | 572.00 | 90,682 |
| May 01, 2024 | 568.50 | 576.00 | 565.50 | 573.00 | 573.00 | 64,928 |
| Apr 30, 2024 | 571.00 | 572.00 | 565.00 | 568.50 | 568.50 | 71,827 |
| Apr 29, 2024 | 564.50 | 569.50 | 563.00 | 569.00 | 569.00 | 88,797 |
| Apr 26, 2024 | 564.00 | 566.00 | 561.50 | 561.50 | 561.50 | 75,002 |
| Apr 25, 2024 | 573.00 | 574.50 | 559.50 | 561.50 | 561.50 | 89,881 |
| Apr 24, 2024 | 580.00 | 580.00 | 571.00 | 572.00 | 572.00 | 78,276 |
| Apr 23, 2024 | 574.50 | 581.00 | 571.50 | 580.00 | 580.00 | 85,999 |
| Apr 22, 2024 | 573.00 | 576.00 | 570.50 | 572.50 | 572.50 | 56,233 |
| Apr 19, 2024 | 568.00 | 571.50 | 560.50 | 570.00 | 570.00 | 131,072 |
| Apr 18, 2024 | 574.00 | 577.50 | 571.50 | 573.50 | 573.50 | 78,440 |
| Apr 17, 2024 | 563.50 | 576.50 | 563.50 | 570.00 | 570.00 | 80,431 |
| Apr 16, 2024 | 572.00 | 572.00 | 562.50 | 562.50 | 562.50 | 165,117 |
| Apr 15, 2024 | 581.00 | 586.00 | 578.00 | 580.00 | 580.00 | 91,932 |
| Apr 12, 2024 | 588.00 | 594.50 | 581.00 | 581.00 | 581.00 | 98,805 |
| Apr 11, 2024 | 614.00 | 614.00 | 584.00 | 586.50 | 586.50 | 157,177 |
| Apr 10, 2024 | 605.50 | 615.00 | 603.50 | 614.00 | 614.00 | 147,942 |
| Apr 09, 2024 | 609.00 | 616.50 | 602.50 | 602.50 | 602.50 | 116,847 |
| Apr 08, 2024 | 605.00 | 609.50 | 603.50 | 609.00 | 609.00 | 117,245 |
| Apr 05, 2024 | 598.50 | 607.00 | 594.00 | 606.00 | 606.00 | 103,002 |
| Apr 04, 2024 | 595.00 | 601.50 | 594.00 | 600.50 | 600.50 | 156,361 |
| Apr 03, 2024 | 583.50 | 597.00 | 583.50 | 595.00 | 595.00 | 152,429 |
| Apr 02, 2024 | 583.00 | 589.00 | 581.50 | 582.50 | 582.50 | 104,733 |
| Mar 27, 2024 | 580.00 | 584.20 | 579.00 | 582.60 | 582.60 | 52,565 |
| Mar 26, 2024 | 571.00 | 581.00 | 570.80 | 580.80 | 580.80 | 113,138 |
| Mar 25, 2024 | 572.60 | 573.60 | 570.00 | 572.60 | 572.60 | 69,303 |
| Mar 22, 2024 | 572.00 | 576.00 | 569.80 | 573.40 | 573.40 | 105,306 |
| Mar 21, 2024 | 574.80 | 575.20 | 567.60 | 573.00 | 573.00 | 98,233 |
| Mar 20, 2024 | 570.40 | 571.80 | 565.80 | 570.40 | 570.40 | 96,312 |
| Mar 19, 2024 | 566.00 | 573.00 | 565.80 | 573.00 | 573.00 | 91,993 |
| Mar 18, 2024 | 570.20 | 570.20 | 555.60 | 564.00 | 564.00 | 86,651 |
| Mar 15, 2024 | 565.00 | 573.60 | 564.00 | 572.40 | 572.40 | 181,778 |
| Mar 14, 2024 | 568.00 | 568.40 | 561.60 | 565.40 | 565.40 | 88,638 |
| Mar 13, 2024 | 559.00 | 568.80 | 554.20 | 568.80 | 568.80 | 89,853 |
| Mar 12, 2024 | 556.60 | 559.00 | 552.20 | 559.00 | 559.00 | 67,237 |
| Mar 11, 2024 | 561.00 | 561.00 | 550.80 | 554.60 | 554.60 | 97,535 |
| Mar 08, 2024 | 560.00 | 568.00 | 559.00 | 563.20 | 563.20 | 102,563 |
| Mar 07, 2024 | 557.60 | 562.60 | 555.20 | 558.80 | 558.80 | 87,567 |
| Mar 06, 2024 | 560.00 | 563.20 | 554.40 | 558.20 | 558.20 | 98,607 |
| Mar 05, 2024 | 564.60 | 564.60 | 556.40 | 558.60 | 558.60 | 89,384 |
| Mar 04, 2024 | 559.40 | 566.20 | 558.00 | 564.80 | 564.80 | 145,864 |
| Mar 01, 2024 | 557.20 | 567.00 | 553.80 | 559.20 | 559.20 | 150,089 |
| Feb 29, 2024 | 546.40 | 559.80 | 541.00 | 557.20 | 557.20 | 235,509 |
| Feb 28, 2024 | 523.20 | 551.80 | 521.80 | 546.40 | 546.40 | 438,242 |
| Feb 27, 2024 | 528.00 | 528.00 | 502.40 | 525.00 | 525.00 | 442,835 |
| Feb 26, 2024 | 521.40 | 524.80 | 518.00 | 522.40 | 522.40 | 167,005 |
| Feb 23, 2024 | 523.60 | 526.40 | 517.20 | 523.40 | 523.40 | 86,162 |
| Feb 22, 2024 | 533.80 | 534.40 | 524.00 | 524.60 | 524.60 | 77,173 |
| Feb 21, 2024 | 532.20 | 534.40 | 526.60 | 527.80 | 527.80 | 56,374 |
| Feb 20, 2024 | 535.80 | 535.80 | 529.40 | 534.00 | 534.00 | 64,048 |
| Feb 19, 2024 | 534.80 | 539.20 | 533.40 | 536.20 | 536.20 | 51,362 |
| Feb 16, 2024 | 530.80 | 538.00 | 530.60 | 536.00 | 536.00 | 153,975 |
| Feb 15, 2024 | 525.40 | 529.80 | 524.80 | 525.80 | 525.80 | 89,088 |
| Feb 14, 2024 | 523.00 | 526.80 | 520.00 | 524.00 | 524.00 | 67,440 |
| Feb 13, 2024 | 520.00 | 525.40 | 518.20 | 519.80 | 519.80 | 63,930 |
| Feb 12, 2024 | 518.00 | 520.80 | 516.00 | 520.20 | 520.20 | 62,022 |
| Feb 09, 2024 | 520.60 | 521.80 | 513.80 | 516.40 | 516.40 | 89,801 |
| Feb 08, 2024 | 521.60 | 528.00 | 518.80 | 521.00 | 521.00 | 70,061 |
| Feb 07, 2024 | 527.80 | 533.20 | 519.00 | 521.20 | 521.20 | 135,128 |
| Feb 06, 2024 | 529.60 | 532.60 | 526.60 | 527.40 | 527.40 | 75,076 |
| Feb 05, 2024 | 535.00 | 539.40 | 525.20 | 526.00 | 526.00 | 168,083 |
| Feb 02, 2024 | 532.60 | 539.20 | 531.00 | 534.60 | 534.60 | 93,058 |
| Feb 01, 2024 | 529.80 | 532.00 | 522.60 | 525.40 | 525.40 | 100,299 |
| Jan 31, 2024 | 533.80 | 536.60 | 530.20 | 530.20 | 530.20 | 110,159 |
| Jan 30, 2024 | 537.00 | 538.80 | 529.00 | 532.40 | 532.40 | 114,931 |
| Jan 29, 2024 | 511.60 | 537.80 | 511.60 | 534.20 | 534.20 | 190,285 |
| Jan 26, 2024 | 539.00 | 542.20 | 535.60 | 540.40 | 540.40 | 109,836 |
| Jan 25, 2024 | 529.00 | 539.40 | 529.00 | 538.40 | 538.40 | 114,110 |
| Jan 24, 2024 | 520.00 | 531.00 | 518.40 | 529.60 | 529.60 | 110,474 |
| Jan 23, 2024 | 519.80 | 522.80 | 513.20 | 517.80 | 517.80 | 105,478 |
| Jan 22, 2024 | 515.00 | 520.40 | 514.80 | 519.80 | 519.80 | 80,808 |
| Jan 19, 2024 | 512.60 | 514.00 | 507.60 | 510.40 | 510.40 | 114,312 |
| Jan 18, 2024 | 513.00 | 515.20 | 508.60 | 508.60 | 508.60 | 124,576 |
| Jan 17, 2024 | 520.00 | 520.20 | 509.20 | 512.00 | 512.00 | 198,157 |
| Jan 16, 2024 | 532.80 | 532.80 | 522.80 | 523.40 | 523.40 | 207,244 |
| Jan 15, 2024 | 537.40 | 538.40 | 531.60 | 533.80 | 533.80 | 93,988 |
| Jan 12, 2024 | 522.00 | 548.80 | 522.00 | 541.00 | 541.00 | 517,815 |
| Jan 11, 2024 | 520.00 | 526.60 | 518.40 | 518.40 | 518.40 | 173,371 |
| Jan 10, 2024 | 516.40 | 519.80 | 511.40 | 519.20 | 519.20 | 166,282 |
| Jan 09, 2024 | 504.60 | 520.40 | 502.40 | 515.20 | 515.20 | 329,365 |
| Jan 08, 2024 | 496.40 | 498.90 | 488.70 | 496.20 | 496.20 | 184,675 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.