Sydbank A/S (TM2.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 16 |
| Apr 29, 2024 | 47.16 | 47.80 | 47.16 | 47.80 | 47.80 | 16 |
| Apr 26, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| Apr 25, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| Apr 24, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| Apr 23, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| Apr 22, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| Apr 19, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| Apr 18, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| Apr 17, 2024 | 47.40 | 48.76 | 47.40 | 48.76 | 48.76 | 2 |
| Apr 16, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| Apr 15, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2 |
| Apr 12, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| Apr 11, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Apr 10, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| Apr 09, 2024 | 49.50 | 49.98 | 49.50 | 49.98 | 49.98 | 20 |
| Apr 08, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
| Apr 05, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| Apr 04, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| Apr 03, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| Apr 02, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| Mar 28, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| Mar 27, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| Mar 26, 2024 | 47.06 | 48.22 | 47.06 | 48.22 | 48.22 | 10 |
| Mar 25, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| Mar 22, 2024 | 47.20 | 47.30 | 47.20 | 47.30 | 47.30 | 500 |
| Mar 22, 2024 | 30.56 Dividend | |||||
| Mar 21, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 21.79 | - |
| Mar 20, 2024 | 51.40 | 51.80 | 51.40 | 51.80 | 21.56 | 20 |
| Mar 19, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 21.42 | - |
| Mar 18, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 21.81 | - |
| Mar 15, 2024 | 51.95 | 53.10 | 51.95 | 53.10 | 22.10 | 256 |
| Mar 14, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 21.75 | - |
| Mar 13, 2024 | 52.00 | 52.00 | 51.90 | 51.90 | 21.60 | 10 |
| Mar 12, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 21.42 | - |
| Mar 11, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 21.35 | - |
| Mar 08, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 21.23 | - |
| Mar 07, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 21.25 | - |
| Mar 06, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 21.27 | - |
| Mar 05, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 21.19 | - |
| Mar 04, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 21.04 | - |
| Mar 01, 2024 | 49.60 | 50.20 | 49.60 | 50.20 | 20.90 | 200 |
| Feb 29, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 19.67 | - |
| Feb 28, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 17.74 | - |
| Feb 27, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 17.58 | - |
| Feb 26, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 17.73 | - |
| Feb 23, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 18.10 | - |
| Feb 22, 2024 | 44.26 | 44.26 | 44.02 | 44.02 | 18.32 | 45 |
| Feb 21, 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 18.31 | - |
| Feb 20, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 18.30 | - |
| Feb 19, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 18.22 | - |
| Feb 16, 2024 | 43.34 | 44.48 | 43.34 | 44.48 | 18.51 | 70 |
| Feb 15, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 18.03 | - |
| Feb 14, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 17.70 | - |
| Feb 13, 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 17.57 | - |
| Feb 12, 2024 | 41.82 | 42.80 | 41.82 | 42.80 | 17.81 | 130 |
| Feb 09, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 17.37 | - |
| Feb 08, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 17.15 | - |
| Feb 07, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 17.50 | - |
| Feb 06, 2024 | 41.94 | 42.50 | 41.94 | 42.50 | 17.69 | 9 |
| Feb 05, 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 17.57 | - |
| Feb 02, 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 17.24 | - |
| Feb 01, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 16.95 | - |
| Jan 31, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 16.96 | - |
| Jan 30, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 17.15 | - |
| Jan 29, 2024 | 41.26 | 41.90 | 41.26 | 41.90 | 17.44 | 200 |
| Jan 26, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 17.14 | - |
| Jan 25, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 16.66 | - |
| Jan 24, 2024 | 39.92 | 40.60 | 39.92 | 40.60 | 16.90 | 300 |
| Jan 23, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 16.63 | - |
| Jan 22, 2024 | 39.60 | 40.32 | 39.60 | 40.32 | 16.78 | 16 |
| Jan 19, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 16.54 | - |
| Jan 18, 2024 | 40.02 | 40.26 | 40.02 | 40.26 | 16.76 | 200 |
| Jan 17, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 16.58 | - |
| Jan 16, 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 16.83 | - |
| Jan 15, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 17.59 | - |
| Jan 12, 2024 | 40.60 | 42.26 | 40.60 | 42.26 | 17.59 | 125 |
| Jan 11, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 16.91 | - |
| Jan 10, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 16.58 | - |
| Jan 09, 2024 | 39.86 | 40.58 | 39.86 | 40.58 | 16.89 | 50 |
| Jan 08, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 16.50 | - |
| Jan 05, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 16.47 | - |
| Jan 04, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 16.00 | - |
| Jan 03, 2024 | 38.72 | 39.14 | 38.72 | 39.14 | 16.29 | 7 |
| Jan 02, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 16.28 | - |
| Dec 29, 2023 | 38.72 | 38.72 | 38.72 | 38.72 | 16.12 | - |
| Dec 28, 2023 | 39.30 | 39.30 | 39.30 | 39.30 | 16.36 | - |
| Dec 27, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 16.23 | - |
| Dec 22, 2023 | 38.56 | 38.56 | 38.56 | 38.56 | 16.05 | - |
| Dec 21, 2023 | 38.20 | 39.06 | 38.20 | 39.06 | 16.26 | 25 |
| Dec 20, 2023 | 38.88 | 38.88 | 38.88 | 38.88 | 16.18 | - |
| Dec 19, 2023 | 38.62 | 38.62 | 38.62 | 38.62 | 16.08 | - |
| Dec 18, 2023 | 38.44 | 38.44 | 38.44 | 38.44 | 16.00 | - |
| Dec 15, 2023 | 38.52 | 38.52 | 38.52 | 38.52 | 16.03 | - |
| Dec 14, 2023 | 38.34 | 38.34 | 38.34 | 38.34 | 15.96 | - |
| Dec 13, 2023 | 38.00 | 38.30 | 38.00 | 38.30 | 15.94 | 8 |
| Dec 12, 2023 | 38.34 | 38.34 | 38.34 | 38.34 | 15.96 | - |
| Dec 11, 2023 | 38.24 | 38.24 | 38.24 | 38.24 | 15.92 | - |
| Dec 08, 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 16.30 | - |
| Dec 07, 2023 | 39.90 | 39.90 | 39.90 | 39.90 | 16.61 | - |
| *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.