Advertisement
Advertisement
Sydinvest Europa Ligevægt & Value KL (SYIEULVADKK.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Follow
At close: 02:42PM CEST
Advertisement
Advertisement
Time Period:
Sep 30, 2022 - Sep 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 29, 2023 | 80.22 | 80.48 | 80.22 | 80.48 | 80.48 | 1,128 |
| Sep 28, 2023 | 79.30 | 79.40 | 79.30 | 79.40 | 79.40 | 2,213 |
| Sep 27, 2023 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 192 |
| Sep 26, 2023 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | 4,474 |
| Sep 25, 2023 | 80.10 | 80.10 | 79.78 | 79.86 | 79.86 | 2,759 |
| Sep 22, 2023 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | 279 |
| Sep 21, 2023 | 81.00 | 81.00 | 80.70 | 80.70 | 80.70 | 325 |
| Sep 20, 2023 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | 400 |
| Sep 19, 2023 | - | - | - | - | - | - |
| Sep 18, 2023 | 81.60 | 81.60 | 81.18 | 81.18 | 81.18 | 203 |
| Sep 15, 2023 | 81.74 | 81.90 | 81.62 | 81.62 | 81.62 | 8,483 |
| Sep 14, 2023 | 80.26 | 80.50 | 80.26 | 80.50 | 80.50 | 1,165 |
| Sep 13, 2023 | 79.92 | 79.92 | 79.78 | 79.92 | 79.92 | 2,028 |
| Sep 12, 2023 | - | - | - | - | - | - |
| Sep 11, 2023 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 200 |
| Sep 08, 2023 | 79.16 | 79.16 | 78.86 | 79.06 | 79.06 | 4,158 |
| Sep 07, 2023 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | 200 |
| Sep 06, 2023 | - | - | - | - | - | - |
| Sep 05, 2023 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 249 |
| Sep 04, 2023 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | 25 |
| Sep 01, 2023 | - | - | - | - | - | - |
| Aug 31, 2023 | 80.60 | 80.92 | 80.46 | 80.46 | 80.46 | 808 |
| Aug 30, 2023 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | 377 |
| Aug 29, 2023 | 80.02 | 80.06 | 79.86 | 80.06 | 80.06 | 950 |
| Aug 28, 2023 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 587 |
| Aug 25, 2023 | 78.96 | 79.20 | 78.96 | 79.20 | 79.20 | 732 |
| Aug 24, 2023 | 79.40 | 79.40 | 78.86 | 78.86 | 78.86 | 2,202 |
| Aug 23, 2023 | 79.26 | 79.26 | 78.84 | 79.18 | 79.18 | 3,575 |
| Aug 22, 2023 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 3 |
| Aug 21, 2023 | 78.76 | 78.78 | 78.76 | 78.78 | 78.78 | 258 |
| Aug 18, 2023 | - | - | - | - | - | - |
| Aug 17, 2023 | - | - | - | - | - | - |
| Aug 16, 2023 | 79.34 | 79.52 | 79.34 | 79.34 | 79.34 | 1,642 |
| Aug 15, 2023 | - | - | - | - | - | - |
| Aug 14, 2023 | 79.78 | 80.00 | 79.78 | 79.78 | 79.78 | 1,451 |
| Aug 11, 2023 | 79.84 | 79.84 | 79.78 | 79.78 | 79.78 | 950 |
| Aug 10, 2023 | - | - | - | - | - | - |
| Aug 09, 2023 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 200 |
| Aug 08, 2023 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | 200 |
| Aug 07, 2023 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | 200 |
| Aug 04, 2023 | - | - | - | - | - | - |
| Aug 03, 2023 | - | - | - | - | - | - |
| Aug 02, 2023 | - | - | - | - | - | - |
| Aug 01, 2023 | 81.72 | 81.72 | 81.18 | 81.26 | 81.26 | 4,596 |
| Jul 31, 2023 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | 288 |
| Jul 28, 2023 | - | - | - | - | - | - |
| Jul 27, 2023 | - | - | - | - | - | - |
| Jul 26, 2023 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | 200 |
| Jul 25, 2023 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | 220 |
| Jul 24, 2023 | - | - | - | - | - | - |
| Jul 21, 2023 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 400 |
| Jul 20, 2023 | - | - | - | - | - | - |
| Jul 19, 2023 | - | - | - | - | - | - |
| Jul 18, 2023 | - | - | - | - | - | - |
| Jul 17, 2023 | - | - | - | - | - | - |
| Jul 14, 2023 | - | - | - | - | - | - |
| Jul 13, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1,391 |
| Jul 12, 2023 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 200 |
| Jul 11, 2023 | - | - | - | - | - | - |
| Jul 10, 2023 | - | - | - | - | - | - |
| Jul 07, 2023 | 77.30 | 77.54 | 77.30 | 77.54 | 77.54 | 852 |
| Jul 06, 2023 | 78.22 | 78.22 | 77.80 | 77.80 | 77.80 | 1,005 |
| Jul 05, 2023 | - | - | - | - | - | - |
| Jul 04, 2023 | - | - | - | - | - | - |
| Jul 03, 2023 | - | - | - | - | - | - |
| Jun 30, 2023 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | 1,843 |
| Jun 29, 2023 | - | - | - | - | - | - |
| Jun 28, 2023 | 77.50 | 77.66 | 77.50 | 77.66 | 77.66 | 4,998 |
| Jun 27, 2023 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 200 |
| Jun 26, 2023 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | 200 |
| Jun 23, 2023 | - | - | - | - | - | - |
| Jun 22, 2023 | - | - | - | - | - | - |
| Jun 21, 2023 | - | - | - | - | - | - |
| Jun 20, 2023 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 450 |
| Jun 19, 2023 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | 120 |
| Jun 16, 2023 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | 30 |
| Jun 15, 2023 | 79.14 | 79.14 | 79.12 | 79.12 | 79.12 | 6,509 |
| Jun 14, 2023 | - | - | - | - | - | - |
| Jun 13, 2023 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 200 |
| Jun 12, 2023 | - | - | - | - | - | - |
| Jun 09, 2023 | - | - | - | - | - | - |
| Jun 08, 2023 | - | - | - | - | - | - |
| Jun 07, 2023 | - | - | - | - | - | - |
| Jun 06, 2023 | 78.72 | 78.72 | 78.18 | 78.18 | 78.18 | 551 |
| Jun 02, 2023 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | 240 |
| Jun 01, 2023 | 77.70 | 77.70 | 77.50 | 77.50 | 77.50 | 2,000 |
| May 31, 2023 | 77.48 | 77.48 | 77.14 | 77.14 | 77.14 | 390 |
| May 30, 2023 | 78.52 | 78.90 | 78.52 | 78.56 | 78.56 | 2,988 |
| May 26, 2023 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 200 |
| May 25, 2023 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | 620 |
| May 24, 2023 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | 200 |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | - | - | - | - | - | - |
| May 17, 2023 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 180 |
| May 16, 2023 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 3,394 |
| May 15, 2023 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | 50 |
| May 12, 2023 | - | - | - | - | - | - |
| May 11, 2023 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 200 |
| May 10, 2023 | 79.30 | 79.50 | 79.30 | 79.48 | 79.48 | 1,442 |
| May 09, 2023 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | 1,068 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
