Copenhagen - Delayed Quote • DKK
Ringkjøbing Landbobank A/S (RILBA.CO)
At close: 4:59 PM GMT+2
Currency in DKK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 1,263.00 | 1,268.00 | 1,173.00 | 1,178.00 | 1,178.00 | 78,017 |
| Apr 23, 2024 | 1,227.00 | 1,255.00 | 1,216.00 | 1,252.00 | 1,252.00 | 50,535 |
| Apr 22, 2024 | 1,216.00 | 1,235.00 | 1,215.00 | 1,220.00 | 1,220.00 | 26,701 |
| Apr 19, 2024 | 1,214.00 | 1,218.00 | 1,201.00 | 1,214.00 | 1,214.00 | 20,604 |
| Apr 18, 2024 | 1,235.00 | 1,240.00 | 1,207.00 | 1,218.00 | 1,218.00 | 34,499 |
| Apr 17, 2024 | 1,201.00 | 1,227.00 | 1,201.00 | 1,215.00 | 1,215.00 | 16,772 |
| Apr 16, 2024 | 1,216.00 | 1,217.00 | 1,200.00 | 1,201.00 | 1,201.00 | 22,373 |
| Apr 15, 2024 | 1,213.00 | 1,234.00 | 1,213.00 | 1,224.00 | 1,224.00 | 22,089 |
| Apr 12, 2024 | 1,217.00 | 1,239.00 | 1,212.00 | 1,213.00 | 1,213.00 | 20,079 |
| Apr 11, 2024 | 1,230.00 | 1,239.00 | 1,209.00 | 1,214.00 | 1,214.00 | 25,544 |
| Apr 10, 2024 | 1,233.00 | 1,245.00 | 1,226.00 | 1,233.00 | 1,233.00 | 21,028 |
| Apr 9, 2024 | 1,242.00 | 1,250.00 | 1,229.00 | 1,230.00 | 1,230.00 | 22,523 |
| Apr 8, 2024 | 1,234.00 | 1,243.00 | 1,225.00 | 1,242.00 | 1,242.00 | 30,673 |
| Apr 5, 2024 | 1,220.00 | 1,232.00 | 1,211.00 | 1,230.00 | 1,230.00 | 19,221 |
| Apr 4, 2024 | 1,225.00 | 1,242.00 | 1,223.00 | 1,227.00 | 1,227.00 | 31,288 |
| Apr 3, 2024 | 1,215.00 | 1,228.00 | 1,214.00 | 1,225.00 | 1,225.00 | 35,905 |
| Apr 2, 2024 | 1,211.00 | 1,224.00 | 1,204.00 | 1,217.00 | 1,217.00 | 36,667 |
| Mar 27, 2024 | 1,219.00 | 1,226.00 | 1,209.00 | 1,209.00 | 1,209.00 | 28,094 |
| Mar 26, 2024 | 1,210.00 | 1,221.00 | 1,207.00 | 1,219.00 | 1,219.00 | 18,501 |
| Mar 25, 2024 | 1,199.00 | 1,213.00 | 1,199.00 | 1,207.00 | 1,207.00 | 18,588 |
| Mar 22, 2024 | 1,187.00 | 1,208.00 | 1,187.00 | 1,201.00 | 1,201.00 | 32,127 |
| Mar 21, 2024 | 1,194.00 | 1,209.00 | 1,178.00 | 1,191.00 | 1,191.00 | 25,672 |
| Mar 20, 2024 | 1,197.00 | 1,197.00 | 1,179.00 | 1,194.00 | 1,194.00 | 25,327 |
| Mar 19, 2024 | 1,166.00 | 1,192.00 | 1,166.00 | 1,190.00 | 1,190.00 | 31,595 |
| Mar 18, 2024 | 1,176.00 | 1,176.00 | 1,148.00 | 1,166.00 | 1,166.00 | 26,649 |
| Mar 15, 2024 | 1,166.00 | 1,181.00 | 1,166.00 | 1,177.00 | 1,177.00 | 69,905 |
| Mar 14, 2024 | 1,173.00 | 1,175.00 | 1,160.00 | 1,168.00 | 1,168.00 | 31,353 |
| Mar 13, 2024 | 1,160.00 | 1,173.00 | 1,150.00 | 1,173.00 | 1,173.00 | 30,013 |
| Mar 12, 2024 | 1,160.00 | 1,166.00 | 1,145.00 | 1,161.00 | 1,161.00 | 36,479 |
| Mar 11, 2024 | 1,159.00 | 1,174.00 | 1,150.00 | 1,158.00 | 1,158.00 | 46,685 |
| Mar 8, 2024 | 1,166.00 | 1,182.00 | 1,166.00 | 1,170.00 | 1,170.00 | 21,088 |
| Mar 7, 2024 | 1,169.00 | 1,185.00 | 1,166.00 | 1,166.00 | 1,166.00 | 25,235 |
| Mar 6, 2024 | 1,167.00 | 1,172.00 | 1,163.00 | 1,168.00 | 1,168.00 | 24,277 |
| Mar 5, 2024 | 1,179.00 | 1,180.00 | 1,168.00 | 1,170.00 | 1,170.00 | 22,632 |
| Mar 4, 2024 | 1,163.00 | 1,185.00 | 1,160.00 | 1,180.00 | 1,180.00 | 30,945 |
| Mar 1, 2024 | 1,182.00 | 1,194.00 | 1,160.00 | 1,163.00 | 1,163.00 | 36,547 |
| Feb 29, 2024 | 10.00 Dividend | |||||
| Feb 29, 2024 | 1,165.00 | 1,191.00 | 1,156.00 | 1,182.00 | 1,182.00 | 47,294 |
| Feb 28, 2024 | 1,155.00 | 1,176.00 | 1,155.00 | 1,172.00 | 1,162.00 | 17,206 |
| Feb 27, 2024 | 1,154.00 | 1,157.00 | 1,142.00 | 1,157.00 | 1,147.13 | 32,006 |
| Feb 26, 2024 | 1,164.00 | 1,166.00 | 1,149.00 | 1,154.00 | 1,144.15 | 32,265 |
| Feb 23, 2024 | 1,167.00 | 1,172.00 | 1,163.00 | 1,164.00 | 1,154.07 | 21,697 |
| Feb 22, 2024 | 1,175.00 | 1,187.00 | 1,167.00 | 1,167.00 | 1,157.04 | 21,487 |
| Feb 21, 2024 | 1,164.00 | 1,174.00 | 1,162.00 | 1,169.00 | 1,159.03 | 22,525 |
| Feb 20, 2024 | 1,170.00 | 1,174.00 | 1,161.00 | 1,170.00 | 1,160.02 | 33,438 |
| Feb 19, 2024 | 1,176.00 | 1,177.00 | 1,165.00 | 1,168.00 | 1,158.03 | 22,004 |
| Feb 16, 2024 | 1,176.00 | 1,183.00 | 1,170.00 | 1,177.00 | 1,166.96 | 27,233 |
| Feb 15, 2024 | 1,161.00 | 1,179.00 | 1,160.00 | 1,172.00 | 1,162.00 | 35,202 |
| Feb 14, 2024 | 1,140.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,150.10 | 19,740 |
| Feb 13, 2024 | 1,143.00 | 1,154.00 | 1,136.00 | 1,139.00 | 1,129.28 | 24,995 |
| Feb 12, 2024 | 1,124.00 | 1,143.00 | 1,124.00 | 1,143.00 | 1,133.25 | 31,672 |
| Feb 9, 2024 | 1,129.00 | 1,136.00 | 1,120.00 | 1,126.00 | 1,116.39 | 30,044 |
| Feb 8, 2024 | 1,124.00 | 1,134.00 | 1,120.00 | 1,130.00 | 1,120.36 | 29,458 |
| Feb 7, 2024 | 1,139.00 | 1,149.00 | 1,115.00 | 1,122.00 | 1,112.43 | 47,852 |
| Feb 6, 2024 | 1,135.00 | 1,148.00 | 1,131.00 | 1,138.00 | 1,128.29 | 41,765 |
| Feb 5, 2024 | 1,146.00 | 1,146.00 | 1,122.00 | 1,127.00 | 1,117.38 | 47,154 |
| Feb 2, 2024 | 1,129.00 | 1,147.00 | 1,121.00 | 1,132.00 | 1,122.34 | 49,868 |
| Feb 1, 2024 | 1,113.00 | 1,140.00 | 1,111.00 | 1,125.00 | 1,115.40 | 63,957 |
| Jan 31, 2024 | 1,096.00 | 1,142.00 | 1,071.00 | 1,114.00 | 1,104.49 | 81,176 |
| Jan 30, 2024 | 1,065.00 | 1,094.00 | 1,065.00 | 1,080.00 | 1,070.79 | 29,268 |
| Jan 29, 2024 | 1,059.00 | 1,067.00 | 1,053.00 | 1,062.00 | 1,052.94 | 19,539 |
| Jan 26, 2024 | 1,032.00 | 1,060.00 | 1,032.00 | 1,057.00 | 1,047.98 | 22,162 |
| Jan 25, 2024 | 1,030.00 | 1,039.00 | 1,027.00 | 1,036.00 | 1,027.16 | 16,407 |
| Jan 24, 2024 | 1,012.00 | 1,030.00 | 1,008.00 | 1,028.00 | 1,019.23 | 23,372 |
| Jan 23, 2024 | 1,029.00 | 1,030.00 | 1,014.00 | 1,016.00 | 1,007.33 | 23,124 |
| Jan 22, 2024 | 1,016.00 | 1,033.00 | 1,015.00 | 1,032.00 | 1,023.19 | 38,933 |
| Jan 19, 2024 | 1,009.00 | 1,019.00 | 1,006.00 | 1,008.00 | 999.40 | 20,038 |
| Jan 18, 2024 | 990.00 | 1,007.00 | 985.50 | 1,006.00 | 997.42 | 16,817 |
| Jan 17, 2024 | 993.00 | 998.50 | 985.00 | 995.00 | 986.51 | 18,051 |
| Jan 16, 2024 | 1,002.00 | 1,008.00 | 995.50 | 1,002.00 | 993.45 | 14,906 |
| Jan 15, 2024 | 1,013.00 | 1,014.00 | 1,007.00 | 1,012.00 | 1,003.37 | 16,197 |
| Jan 12, 2024 | 997.50 | 1,028.00 | 997.50 | 1,019.00 | 1,010.31 | 43,251 |
| Jan 11, 2024 | 1,006.00 | 1,009.00 | 995.50 | 997.50 | 988.99 | 24,825 |
| Jan 10, 2024 | 995.00 | 1,006.00 | 992.50 | 1,004.00 | 995.43 | 27,755 |
| Jan 9, 2024 | 989.50 | 996.50 | 983.50 | 995.00 | 986.51 | 17,847 |
| Jan 8, 2024 | 975.00 | 989.50 | 975.00 | 986.00 | 977.59 | 11,692 |
| Jan 5, 2024 | 984.50 | 986.50 | 972.00 | 983.50 | 975.11 | 16,963 |
| Jan 4, 2024 | 948.00 | 986.00 | 948.00 | 986.00 | 977.59 | 34,335 |
| Jan 3, 2024 | 976.00 | 976.00 | 947.50 | 950.50 | 942.39 | 19,749 |
| Jan 2, 2024 | 991.50 | 993.50 | 964.00 | 969.50 | 961.23 | 24,074 |
| Dec 29, 2023 | 975.50 | 1,006.00 | 975.50 | 991.50 | 983.04 | 51,483 |
| Dec 28, 2023 | 969.00 | 979.00 | 969.00 | 975.00 | 966.68 | 20,271 |
| Dec 27, 2023 | 962.00 | 973.50 | 957.00 | 968.00 | 959.74 | 19,246 |
| Dec 22, 2023 | 960.50 | 963.00 | 956.50 | 962.50 | 954.29 | 14,791 |
| Dec 21, 2023 | 955.50 | 966.00 | 951.50 | 962.50 | 954.29 | 24,578 |
| Dec 20, 2023 | 960.00 | 973.50 | 958.00 | 960.00 | 951.81 | 28,077 |
| Dec 19, 2023 | 962.00 | 965.50 | 954.00 | 957.50 | 949.33 | 23,337 |
| Dec 18, 2023 | 960.00 | 962.50 | 951.00 | 960.00 | 951.81 | 21,935 |
| Dec 15, 2023 | 965.00 | 974.50 | 954.50 | 958.50 | 950.32 | 43,940 |
| Dec 14, 2023 | 950.00 | 966.00 | 944.50 | 958.50 | 950.32 | 46,159 |
| Dec 13, 2023 | 941.50 | 953.50 | 930.00 | 950.00 | 941.89 | 36,251 |
| Dec 12, 2023 | 942.00 | 949.50 | 938.50 | 941.00 | 932.97 | 24,474 |
| Dec 11, 2023 | 947.00 | 950.50 | 942.00 | 945.00 | 936.94 | 23,664 |
| Dec 8, 2023 | 934.00 | 946.50 | 913.50 | 946.50 | 938.42 | 52,825 |
| Dec 7, 2023 | 934.50 | 938.50 | 929.50 | 936.50 | 928.51 | 46,140 |
| Dec 6, 2023 | 940.00 | 948.50 | 929.00 | 938.00 | 930.00 | 33,837 |
| Dec 5, 2023 | 938.00 | 941.50 | 933.50 | 940.00 | 931.98 | 23,515 |
| Dec 4, 2023 | 944.50 | 950.00 | 938.50 | 941.00 | 932.97 | 25,162 |
| Dec 1, 2023 | 948.00 | 948.00 | 932.50 | 940.50 | 932.48 | 14,375 |
| Nov 30, 2023 | 939.00 | 954.00 | 933.00 | 950.00 | 941.89 | 42,751 |
| Nov 29, 2023 | 920.00 | 943.00 | 920.00 | 938.00 | 930.00 | 46,144 |
| Nov 28, 2023 | 940.00 | 942.50 | 925.00 | 926.00 | 918.10 | 27,897 |
| Nov 27, 2023 | 942.50 | 946.50 | 939.50 | 944.00 | 935.95 | 25,980 |
| Nov 24, 2023 | 947.50 | 953.50 | 946.00 | 948.50 | 940.41 | 11,588 |
| Nov 23, 2023 | 939.00 | 949.50 | 935.00 | 947.50 | 939.42 | 19,194 |
| Nov 22, 2023 | 942.50 | 945.50 | 936.00 | 939.00 | 930.99 | 53,688 |
| Nov 21, 2023 | 953.50 | 953.50 | 939.50 | 942.00 | 933.96 | 27,305 |
| Nov 20, 2023 | 952.00 | 960.00 | 947.50 | 953.50 | 945.36 | 23,458 |
| Nov 17, 2023 | 935.00 | 951.00 | 935.00 | 951.00 | 942.89 | 37,244 |
| Nov 16, 2023 | 955.50 | 958.00 | 932.50 | 935.00 | 927.02 | 38,728 |
| Nov 15, 2023 | 974.50 | 982.00 | 961.00 | 963.50 | 955.28 | 25,470 |
| Nov 14, 2023 | 960.00 | 977.50 | 958.00 | 974.00 | 965.69 | 25,514 |
| Nov 13, 2023 | 960.00 | 968.50 | 959.50 | 966.00 | 957.76 | 14,334 |
| Nov 10, 2023 | 971.00 | 973.50 | 957.00 | 959.00 | 950.82 | 13,633 |
| Nov 9, 2023 | 966.50 | 975.50 | 956.00 | 971.00 | 962.72 | 15,151 |
| Nov 8, 2023 | 950.00 | 969.00 | 949.00 | 962.50 | 954.29 | 22,594 |
| Nov 7, 2023 | 965.00 | 981.50 | 959.50 | 960.00 | 951.81 | 22,130 |
| Nov 6, 2023 | 972.50 | 983.50 | 972.50 | 977.50 | 969.16 | 18,521 |
| Nov 3, 2023 | 969.50 | 980.00 | 968.50 | 972.50 | 964.20 | 28,553 |
| Nov 2, 2023 | 966.00 | 970.00 | 954.50 | 968.00 | 959.74 | 24,196 |
| Nov 1, 2023 | 961.50 | 968.50 | 949.00 | 960.50 | 952.30 | 36,243 |
| Oct 31, 2023 | 950.50 | 968.50 | 950.50 | 960.50 | 952.30 | 39,357 |
| Oct 30, 2023 | 926.50 | 951.00 | 926.50 | 949.00 | 940.90 | 25,763 |
| Oct 27, 2023 | 941.00 | 941.50 | 922.50 | 923.50 | 915.62 | 33,629 |
| Oct 26, 2023 | 918.00 | 930.00 | 901.50 | 925.00 | 917.11 | 38,230 |
| Oct 25, 2023 | 988.00 | 988.00 | 902.00 | 918.00 | 910.17 | 91,526 |
| Oct 24, 2023 | 981.50 | 982.50 | 960.50 | 978.50 | 970.15 | 28,181 |
| Oct 23, 2023 | 990.00 | 990.00 | 974.00 | 981.50 | 973.13 | 28,340 |
| Oct 20, 2023 | 987.00 | 997.00 | 983.00 | 987.00 | 978.58 | 19,118 |
| Oct 19, 2023 | 1,010.00 | 1,015.00 | 998.50 | 1,000.00 | 991.47 | 21,589 |
| Oct 18, 2023 | 1,016.00 | 1,026.00 | 1,014.00 | 1,015.00 | 1,006.34 | 14,993 |
| Oct 17, 2023 | 1,019.00 | 1,026.00 | 1,011.00 | 1,016.00 | 1,007.33 | 16,487 |
| Oct 16, 2023 | 1,041.00 | 1,044.00 | 1,010.00 | 1,019.00 | 1,010.31 | 17,315 |
| Oct 13, 2023 | 1,042.00 | 1,049.00 | 1,034.00 | 1,039.00 | 1,030.13 | 25,534 |
| Oct 12, 2023 | 1,049.00 | 1,056.00 | 1,049.00 | 1,051.00 | 1,042.03 | 25,805 |
| Oct 11, 2023 | 1,035.00 | 1,052.00 | 1,034.00 | 1,047.00 | 1,038.07 | 32,789 |
| Oct 10, 2023 | 1,011.00 | 1,037.00 | 1,011.00 | 1,035.00 | 1,026.17 | 37,327 |
| Oct 9, 2023 | 1,003.00 | 1,011.00 | 995.00 | 1,004.00 | 995.43 | 20,887 |
| Oct 6, 2023 | 999.50 | 1,019.00 | 999.50 | 1,012.00 | 1,003.37 | 23,229 |
| Oct 5, 2023 | 992.50 | 995.50 | 983.50 | 993.50 | 985.02 | 27,764 |
| Oct 4, 2023 | 1,011.00 | 1,011.00 | 973.50 | 990.50 | 982.05 | 28,093 |
| Oct 3, 2023 | 1,012.00 | 1,015.00 | 1,001.00 | 1,001.00 | 992.46 | 30,579 |
| Oct 2, 2023 | 1,021.00 | 1,030.00 | 1,008.00 | 1,012.00 | 1,003.37 | 29,085 |
| Sep 29, 2023 | 1,004.00 | 1,048.00 | 1,004.00 | 1,021.00 | 1,012.29 | 47,915 |
| Sep 28, 2023 | 999.00 | 1,006.00 | 992.50 | 1,004.00 | 995.43 | 85,185 |
| Sep 27, 2023 | 1,005.00 | 1,009.00 | 996.00 | 998.00 | 989.48 | 18,206 |
| Sep 26, 2023 | 998.00 | 1,006.00 | 984.00 | 1,002.00 | 993.45 | 27,953 |
| Sep 25, 2023 | 994.00 | 1,006.00 | 986.00 | 997.50 | 988.99 | 33,294 |
| Sep 22, 2023 | 997.00 | 998.00 | 987.00 | 994.50 | 986.01 | 22,309 |
| Sep 21, 2023 | 1,009.00 | 1,023.00 | 1,002.00 | 1,003.00 | 994.44 | 18,692 |
| Sep 20, 2023 | 991.50 | 1,017.00 | 991.50 | 1,014.00 | 1,005.35 | 21,025 |
| Sep 19, 2023 | 980.00 | 994.50 | 978.00 | 992.00 | 983.54 | 14,707 |
| Sep 18, 2023 | 994.00 | 999.50 | 981.50 | 982.50 | 974.12 | 17,380 |
| Sep 15, 2023 | 1,018.00 | 1,019.00 | 991.00 | 994.00 | 985.52 | 46,053 |
| Sep 14, 2023 | 991.50 | 1,012.00 | 984.00 | 1,008.00 | 999.40 | 24,709 |
| Sep 13, 2023 | 1,005.00 | 1,005.00 | 990.00 | 992.50 | 984.03 | 19,229 |
| Sep 12, 2023 | 1,014.00 | 1,015.00 | 1,001.00 | 1,003.00 | 994.44 | 39,090 |
| Sep 11, 2023 | 1,005.00 | 1,020.00 | 1,000.00 | 1,013.00 | 1,004.36 | 15,737 |
| Sep 8, 2023 | 1,009.00 | 1,011.00 | 989.00 | 1,005.00 | 996.42 | 23,850 |
| Sep 7, 2023 | 1,010.00 | 1,015.00 | 1,002.00 | 1,005.00 | 996.42 | 20,992 |
| Sep 6, 2023 | 1,014.00 | 1,014.00 | 991.00 | 1,010.00 | 1,001.38 | 24,265 |
| Sep 5, 2023 | 1,016.00 | 1,026.00 | 1,010.00 | 1,014.00 | 1,005.35 | 40,842 |
| Sep 4, 2023 | 1,020.00 | 1,027.00 | 1,016.00 | 1,017.00 | 1,008.32 | 19,794 |
| Sep 1, 2023 | 1,019.00 | 1,031.00 | 1,013.00 | 1,018.00 | 1,009.31 | 25,053 |
| Aug 31, 2023 | 1,010.00 | 1,022.00 | 1,007.00 | 1,019.00 | 1,010.31 | 55,479 |
| Aug 30, 2023 | 1,012.00 | 1,020.00 | 1,009.00 | 1,010.00 | 1,001.38 | 15,613 |
| Aug 29, 2023 | 1,019.00 | 1,021.00 | 1,011.00 | 1,012.00 | 1,003.37 | 27,210 |
| Aug 28, 2023 | 1,000.00 | 1,023.00 | 999.50 | 1,021.00 | 1,012.29 | 13,115 |
| Aug 25, 2023 | 999.00 | 1,002.00 | 994.00 | 994.00 | 985.52 | 21,605 |
| Aug 24, 2023 | 996.50 | 1,008.00 | 996.50 | 1,001.00 | 992.46 | 20,235 |
| Aug 23, 2023 | 1,006.00 | 1,010.00 | 987.00 | 996.50 | 988.00 | 20,485 |
| Aug 22, 2023 | 1,015.00 | 1,016.00 | 1,004.00 | 1,006.00 | 997.42 | 23,673 |
| Aug 21, 2023 | 1,007.00 | 1,017.00 | 1,007.00 | 1,014.00 | 1,005.35 | 30,900 |
| Aug 18, 2023 | 1,015.00 | 1,015.00 | 1,001.00 | 1,010.00 | 1,001.38 | 19,418 |
| Aug 17, 2023 | 1,023.00 | 1,033.00 | 1,017.00 | 1,021.00 | 1,012.29 | 20,356 |
| Aug 16, 2023 | 1,018.00 | 1,027.00 | 1,011.00 | 1,026.00 | 1,017.25 | 20,633 |
| Aug 15, 2023 | 1,034.00 | 1,037.00 | 1,019.00 | 1,020.00 | 1,011.30 | 20,546 |
| Aug 14, 2023 | 1,024.00 | 1,033.00 | 1,024.00 | 1,033.00 | 1,024.19 | 16,135 |
| Aug 11, 2023 | 1,035.00 | 1,036.00 | 1,025.00 | 1,031.00 | 1,022.20 | 20,560 |
| Aug 10, 2023 | 1,038.00 | 1,043.00 | 1,031.00 | 1,035.00 | 1,026.17 | 25,260 |
| Aug 9, 2023 | 1,018.00 | 1,032.00 | 1,018.00 | 1,032.00 | 1,023.19 | 35,949 |
| Aug 8, 2023 | 1,015.00 | 1,016.00 | 993.50 | 1,010.00 | 1,001.38 | 36,964 |
| Aug 7, 2023 | 1,003.00 | 1,017.00 | 1,001.00 | 1,015.00 | 1,006.34 | 46,602 |
| Aug 4, 2023 | 988.00 | 1,005.00 | 986.50 | 1,001.00 | 992.46 | 38,764 |
| Aug 3, 2023 | 980.00 | 988.50 | 969.50 | 986.50 | 978.08 | 33,898 |
| Aug 2, 2023 | 970.00 | 984.00 | 960.00 | 967.00 | 958.75 | 70,521 |
| Aug 1, 2023 | 953.50 | 968.00 | 952.00 | 963.50 | 955.28 | 16,501 |
| Jul 31, 2023 | 950.00 | 969.50 | 947.00 | 964.00 | 955.77 | 24,046 |
| Jul 28, 2023 | 938.00 | 952.00 | 937.00 | 945.50 | 937.43 | 10,899 |
| Jul 27, 2023 | 932.00 | 939.00 | 930.00 | 935.00 | 927.02 | 12,978 |
| Jul 26, 2023 | 940.00 | 940.00 | 927.00 | 932.00 | 924.05 | 9,423 |
| Jul 25, 2023 | 940.00 | 947.00 | 938.00 | 945.00 | 936.94 | 7,973 |
| Jul 24, 2023 | 941.00 | 941.00 | 933.50 | 940.00 | 931.98 | 12,098 |
| Jul 21, 2023 | 936.00 | 950.00 | 936.00 | 941.00 | 932.97 | 9,238 |
| Jul 20, 2023 | 934.50 | 943.50 | 932.00 | 938.50 | 930.49 | 9,561 |
| Jul 19, 2023 | 941.50 | 952.50 | 933.50 | 934.50 | 926.53 | 14,945 |
| Jul 18, 2023 | 935.00 | 945.50 | 935.00 | 945.50 | 937.43 | 12,671 |
| Jul 17, 2023 | 939.00 | 943.50 | 934.50 | 938.50 | 930.49 | 7,937 |
| Jul 14, 2023 | 940.00 | 945.50 | 935.50 | 939.50 | 931.48 | 13,428 |
| Jul 13, 2023 | 943.50 | 950.00 | 935.00 | 946.50 | 938.42 | 8,877 |
| Jul 12, 2023 | 933.00 | 937.00 | 925.00 | 936.00 | 928.01 | 17,644 |
| Jul 11, 2023 | 935.00 | 941.00 | 925.50 | 933.00 | 925.04 | 16,196 |
| Jul 10, 2023 | 937.00 | 939.00 | 929.00 | 933.50 | 925.53 | 20,895 |
| Jul 7, 2023 | 934.00 | 946.00 | 932.00 | 943.00 | 934.95 | 13,158 |
| Jul 6, 2023 | 947.00 | 947.00 | 932.50 | 933.50 | 925.53 | 14,256 |
| Jul 5, 2023 | 976.00 | 976.00 | 944.00 | 947.00 | 938.92 | 33,227 |
| Jul 4, 2023 | 988.00 | 994.50 | 975.50 | 976.00 | 967.67 | 13,481 |
| Jul 3, 2023 | 978.00 | 985.00 | 978.00 | 985.00 | 976.60 | 20,928 |
| Jun 30, 2023 | 976.00 | 984.00 | 971.50 | 977.50 | 969.16 | 32,291 |
| Jun 29, 2023 | 955.50 | 976.50 | 955.00 | 975.00 | 966.68 | 14,203 |
| Jun 28, 2023 | 953.00 | 957.00 | 945.00 | 955.00 | 946.85 | 16,966 |
| Jun 27, 2023 | 951.00 | 964.50 | 943.50 | 953.00 | 944.87 | 20,826 |
| Jun 26, 2023 | 965.00 | 967.00 | 943.00 | 960.00 | 951.81 | 23,569 |
| Jun 23, 2023 | 976.50 | 976.50 | 946.00 | 961.00 | 952.80 | 21,636 |
| Jun 22, 2023 | 984.00 | 989.00 | 968.50 | 982.50 | 974.12 | 35,446 |
| Jun 21, 2023 | 984.00 | 990.00 | 981.50 | 990.00 | 981.55 | 29,401 |
| Jun 20, 2023 | 989.50 | 989.50 | 973.00 | 984.00 | 975.60 | 26,061 |
| Jun 19, 2023 | 990.00 | 990.00 | 976.50 | 977.50 | 969.16 | 18,010 |
| Jun 16, 2023 | 986.00 | 994.00 | 985.50 | 989.50 | 981.06 | 37,634 |
| Jun 15, 2023 | 986.50 | 991.50 | 981.00 | 985.00 | 976.60 | 17,672 |
| Jun 14, 2023 | 990.00 | 991.50 | 983.00 | 986.50 | 978.08 | 28,415 |
| Jun 13, 2023 | 980.00 | 988.00 | 970.50 | 985.00 | 976.60 | 21,368 |
| Jun 12, 2023 | 980.00 | 989.00 | 972.50 | 973.50 | 965.19 | 36,971 |
| Jun 9, 2023 | 964.00 | 970.50 | 952.00 | 962.00 | 953.79 | 18,452 |
| Jun 8, 2023 | 970.50 | 977.50 | 960.00 | 964.50 | 956.27 | 23,774 |
| Jun 7, 2023 | 950.00 | 967.50 | 950.00 | 966.50 | 958.25 | 23,152 |
| Jun 6, 2023 | 955.00 | 961.00 | 941.50 | 959.50 | 951.31 | 18,611 |
| Jun 2, 2023 | 939.50 | 956.50 | 939.50 | 956.50 | 948.34 | 26,569 |
| Jun 1, 2023 | 928.50 | 938.00 | 927.00 | 935.50 | 927.52 | 24,548 |
| May 31, 2023 | 927.50 | 936.00 | 915.00 | 928.00 | 920.08 | 75,630 |
| May 30, 2023 | 917.00 | 935.00 | 917.00 | 926.00 | 918.10 | 23,797 |
| May 26, 2023 | 920.50 | 928.00 | 915.50 | 918.50 | 910.66 | 16,355 |
| May 25, 2023 | 918.00 | 926.00 | 908.50 | 921.00 | 913.14 | 26,615 |
| May 24, 2023 | 930.00 | 930.00 | 914.00 | 914.50 | 906.70 | 20,455 |
| May 23, 2023 | 925.50 | 934.50 | 922.50 | 930.50 | 922.56 | 24,199 |
| May 22, 2023 | 929.50 | 932.00 | 919.00 | 926.00 | 918.10 | 49,263 |
| May 17, 2023 | 923.00 | 928.00 | 918.50 | 926.50 | 918.59 | 14,218 |
| May 16, 2023 | 922.00 | 928.00 | 916.00 | 924.00 | 916.12 | 18,915 |
| May 15, 2023 | 925.50 | 930.00 | 918.50 | 920.00 | 912.15 | 22,498 |
| May 12, 2023 | 918.50 | 934.50 | 918.50 | 921.00 | 913.14 | 19,728 |
| May 11, 2023 | 912.50 | 920.50 | 905.50 | 918.50 | 910.66 | 28,161 |
| May 10, 2023 | 922.00 | 931.00 | 911.00 | 912.00 | 904.22 | 18,938 |
| May 9, 2023 | 937.50 | 937.50 | 912.00 | 922.50 | 914.63 | 27,061 |
| May 8, 2023 | 921.50 | 937.50 | 920.50 | 932.50 | 924.54 | 30,044 |
| May 4, 2023 | 929.50 | 930.00 | 908.00 | 908.50 | 900.75 | 49,510 |
| May 3, 2023 | 955.00 | 955.00 | 925.00 | 931.00 | 923.06 | 40,648 |
| May 2, 2023 | 966.50 | 968.00 | 933.50 | 933.50 | 925.53 | 37,719 |
| May 1, 2023 | 949.50 | 971.50 | 949.50 | 971.50 | 963.21 | 8,686 |
| Apr 28, 2023 | 959.00 | 961.50 | 943.50 | 949.50 | 941.40 | 29,243 |
| Apr 27, 2023 | 964.00 | 981.50 | 957.50 | 958.50 | 950.32 | 29,936 |
| Apr 26, 2023 | 935.00 | 964.00 | 900.00 | 964.00 | 955.77 | 131,091 |
| Apr 25, 2023 | 1,001.00 | 1,001.00 | 972.50 | 975.50 | 967.18 | 28,074 |
| Apr 24, 2023 | 996.50 | 1,005.00 | 990.50 | 1,000.00 | 991.47 | 24,822 |
Related Tickers
SKJE.CO Skjern Bank A/S
177.00
-2.75%
JYSK.CO Jyske Bank A/S
572.00
-1.38%
NDA-DK.CO Nordea Bank Abp
81.90
-2.38%
DANSKE.CO Danske Bank A/S
204.80
-1.92%
SPNO.CO Spar Nord Bank A/S
123.20
-2.99%
SYDB.CO Sydbank A/S
357.60
-2.72%
GRLA.CO GrønlandsBANKEN A/S
640.00
0.00%
DJUR.CO Djurslands Bank A/S
520.00
-2.80%
MSVB Mid-Southern Bancorp, Inc.
13.99
-0.78%
MFBP M&F Bancorp, Inc.
13.00
0.00%