SIM.CO - SimCorp A/S

Copenhagen - Copenhagen Real Time Price. Currency in DKK
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2017356.20360.80355.50358.80358.8012,674
Dec 12, 2017357.00359.40354.30357.30357.3058,318
Dec 11, 2017362.00365.00356.30357.00357.0064,619
Dec 08, 2017360.20364.00360.00362.50362.5072,192
Dec 07, 2017360.90363.10357.90360.20360.20102,901
Dec 06, 2017365.00366.00357.70359.50359.5096,680
Dec 05, 2017371.40371.40363.40366.80366.8066,277
Dec 04, 2017372.80377.50372.30372.50372.5034,477
Dec 01, 2017376.00377.30370.70374.00374.0037,018
Nov 30, 2017375.10378.90372.80376.10376.1097,064
Nov 29, 2017383.00385.50375.50376.90376.9066,437
Nov 28, 2017378.60383.90376.50383.60383.6045,611
Nov 27, 2017379.30380.30375.00379.10379.1035,653
Nov 24, 2017379.00380.50374.40379.50379.5057,278
Nov 23, 2017383.50385.50371.60378.60378.6034,168
Nov 22, 2017379.90385.80379.40384.00384.0090,462
Nov 21, 2017374.00380.70373.10380.00380.0075,816
Nov 20, 2017376.80378.90372.20375.10375.1046,707
Nov 17, 2017382.70383.70375.00377.90377.9072,591
Nov 16, 2017389.60390.00381.00382.70382.70136,313
Nov 15, 2017378.60389.00378.00387.00387.00390,052
Nov 14, 2017349.00384.40349.00382.20382.20253,477
Nov 13, 2017350.30354.80346.10347.50347.5099,821
Nov 10, 2017357.00361.30353.40353.80353.8060,299
Nov 09, 2017374.00374.50354.50357.10357.10115,808
Nov 08, 2017376.90381.50373.50373.90373.9081,815
Nov 07, 2017377.10381.80374.50379.70379.7063,379
Nov 06, 2017382.10382.90377.50378.60378.60121,405
Nov 03, 2017377.10381.20373.30380.20380.2056,326
Nov 02, 2017390.00393.20375.40376.60376.60145,438
Nov 01, 2017390.80393.10387.70391.00391.0068,808
Oct 31, 2017386.00390.90383.00390.20390.2044,447
Oct 30, 2017385.00388.30382.90383.60383.6042,540
Oct 27, 2017378.60387.70378.30386.80386.8094,352
Oct 26, 2017376.00379.30374.00379.30379.3070,196
Oct 25, 2017367.60375.10366.00375.10375.1059,710
Oct 24, 2017373.60375.40368.00368.00368.0078,715
Oct 23, 2017368.60376.00367.10375.10375.1086,310
Oct 20, 2017372.50374.60366.70368.10368.1054,545
Oct 19, 2017380.50380.50371.30372.00372.0056,718
Oct 18, 2017374.60380.90374.00378.30378.3040,188
Oct 17, 2017379.00381.00375.00375.00375.0063,796
Oct 16, 2017388.10388.10379.50379.90379.9076,084
Oct 13, 2017383.70389.20383.70386.10386.1063,932
Oct 12, 2017383.60390.10381.00385.00385.0069,601
Oct 11, 2017387.90387.90379.20383.60383.6069,101
Oct 10, 2017394.90395.70386.00386.50386.50103,381
Oct 09, 2017393.70395.00391.60394.60394.6087,766
Oct 06, 2017390.10393.80390.10391.50391.5037,063
Oct 05, 2017388.80392.50387.40390.70390.7054,240
Oct 04, 2017381.00389.90381.00388.80388.8069,475
Oct 03, 2017385.70387.80385.00386.60386.6022,251
Oct 02, 2017385.60388.00385.50386.50386.5042,561
Sep 29, 2017382.90385.90382.60384.50384.5039,593
Sep 28, 2017381.50386.00381.50384.50384.5040,311
Sep 27, 2017384.10389.50378.80382.50382.5073,675
Sep 26, 2017384.10384.10378.50382.10382.1083,273
Sep 25, 2017380.90389.30380.50386.10386.1071,576
Sep 22, 2017380.60384.00379.00381.50381.5049,562
Sep 21, 2017385.80386.50377.40382.10382.1051,788
Sep 20, 2017392.00392.00384.60385.50385.5035,675
Sep 19, 2017388.00392.30387.40390.50390.5048,916
Sep 18, 2017388.60392.30387.60389.60389.6044,662
Sep 15, 2017390.50393.80383.70387.60387.6068,597
Sep 14, 2017392.20396.60392.00394.00394.0060,034
Sep 13, 2017392.00394.80390.00394.20394.2061,821
Sep 12, 2017390.80393.20389.20392.50392.5058,148
Sep 11, 2017385.10396.70385.10391.50391.5099,422
Sep 08, 2017379.60381.50375.40378.50378.5042,924
Sep 07, 2017376.30382.70373.70382.00382.0062,691
Sep 06, 2017377.00379.50374.00376.30376.3067,161
Sep 05, 2017372.60379.80372.60377.90377.9056,732
Sep 04, 2017379.60379.60373.30375.00375.0093,666
Sep 01, 2017372.70382.70369.80382.20382.20110,746
Aug 31, 2017369.60370.00363.20370.00370.0097,236
Aug 30, 2017372.20374.10366.20366.20366.2088,192
Aug 29, 2017371.00374.00369.00371.80371.80205,622
Aug 28, 2017381.80381.80369.20371.00371.00156,075
Aug 25, 2017379.50383.60365.20381.80381.80335,153
Aug 24, 2017380.20380.60341.30364.10364.10552,986
Aug 23, 2017402.40404.90400.20403.80403.8068,427
Aug 22, 2017400.00402.20399.10401.00401.0073,114
Aug 21, 2017400.10401.10396.40397.30397.3062,131
Aug 18, 2017402.70403.70399.10400.00400.0073,984
Aug 17, 2017405.10407.70403.50405.00405.0030,549
Aug 16, 2017404.10411.40404.10406.40406.4051,923
Aug 15, 2017394.50402.90394.30402.20402.2061,124
Aug 14, 2017391.70394.60390.30394.30394.3068,410
Aug 11, 2017392.00393.00384.90390.40390.4056,829
Aug 10, 2017398.70400.00392.50396.00396.0039,055
Aug 09, 2017400.50401.70393.40396.70396.7060,682
Aug 08, 2017393.40400.90393.00400.50400.5038,356
Aug 07, 2017399.00399.60393.80394.90394.9028,615
Aug 04, 2017390.50399.10390.10397.80397.8051,870
Aug 03, 2017396.60398.80391.30392.40392.4049,763
Aug 02, 2017403.20403.20396.70398.10398.1043,081
Aug 01, 2017391.70403.90391.30401.50401.5088,275
Jul 31, 2017390.00394.60390.00392.90392.9022,525
Jul 28, 2017386.10391.40386.10390.00390.0052,481
Jul 27, 2017390.00396.90388.80396.80396.8044,488
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...