Sydbank

SYDB
🏛️ uk →
512.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 207.80 207.80 206.00 206.70 0.0M
2021-12-29 207.80 208.60 205.80 207.90 0.0M
2021-12-23 204.40 204.40 202.40 203.60 0.0M
2021-12-22 201.60 202.40 200.20 202.00 0.0M
2021-12-21 202.00 202.00 200.40 200.65 0.0M
2021-12-20 200.20 202.80 198.90 201.00 0.0M
2021-12-17 206.20 208.20 202.20 202.60 0.0M
2021-12-16 208.00 209.40 206.60 206.70 0.0M
2021-12-15 207.00 207.00 204.20 204.20 0.0M
2021-12-14 210.40 210.40 205.40 205.80 0.0M
2021-12-13 210.20 210.20 206.00 206.00 0.0M
2021-12-10 210.40 211.60 209.80 209.90 0.0M
2021-12-09 212.80 213.00 210.20 210.50 0.0M
2021-12-08 220.00 220.00 210.80 211.30 0.0M
2021-12-07 219.00 219.00 217.20 218.40 0.0M
2021-12-06 220.00 220.00 215.00 215.80 0.0M
2021-12-03 221.80 222.40 220.10 220.10 0.0M
2021-12-02 217.00 219.00 216.40 218.80 0.0M
2021-12-01 215.40 220.80 215.40 220.70 0.0M
2021-11-30 210.40 213.40 209.80 213.10 0.0M
2021-11-29 213.40 215.60 211.10 211.10 0.0M
2021-11-26 216.20 217.60 213.60 213.80 0.0M
2021-11-25 221.60 223.20 220.80 222.70 0.0M
2021-11-24 219.80 222.20 219.80 220.30 0.0M
2021-11-23 220.60 221.40 218.20 220.10 0.0M
2021-11-22 219.00 222.30 219.00 222.30 0.0M
2021-11-19 220.40 220.40 216.40 218.00 0.0M
2021-11-18 223.40 224.40 220.60 221.30 0.2M
2021-11-17 222.40 223.80 221.40 223.50 0.0M
2021-11-16 226.20 226.20 221.90 221.90 0.0M
2021-11-15 228.00 228.00 225.40 225.90 0.0M
2021-11-12 231.00 231.00 226.20 227.40 0.0M
2021-11-11 230.40 231.40 229.60 231.40 0.0M
2021-11-10 232.00 232.00 228.80 229.40 0.0M
2021-11-09 234.40 234.60 229.40 231.40 0.0M
2021-11-08 230.80 235.80 230.80 235.30 0.0M
2021-11-05 229.20 232.00 228.40 230.40 0.0M
2021-11-04 229.00 232.00 227.80 228.60 0.0M
2021-11-03 225.00 228.80 224.80 228.80 0.0M
2021-11-02 223.00 226.00 223.00 225.50 0.0M
2021-11-01 224.40 228.00 222.60 224.10 0.0M
2021-10-29 219.80 222.80 219.00 222.10 0.0M
2021-10-28 224.00 224.00 220.40 222.30 0.0M
2021-10-27 225.80 228.60 217.00 221.50 0.0M
2021-10-26 232.00 232.20 229.40 230.20 0.0M
2021-10-25 228.80 231.80 227.60 231.40 0.0M
2021-10-22 227.20 228.00 226.40 227.40 0.0M
2021-10-21 221.80 228.80 221.80 227.20 0.0M
2021-10-20 222.80 223.40 220.80 222.30 0.0M
2021-10-19 221.20 222.20 220.20 220.50 0.0M
2021-10-18 223.40 223.40 221.40 222.50 0.0M
2021-10-15 221.60 221.80 219.40 220.90 0.0M
2021-10-14 211.20 216.20 210.80 215.40 0.0M
2021-10-13 205.60 207.40 205.60 205.80 0.0M
2021-10-12 204.00 207.20 204.00 205.60 0.0M
2021-10-11 205.40 206.20 203.20 205.20 0.0M
2021-10-08 208.00 209.60 204.40 205.80 0.0M
2021-10-07 201.40 206.40 201.20 206.20 0.0M
2021-10-06 199.90 201.20 198.20 200.25 0.0M
2021-10-05 193.90 199.70 193.50 199.70 0.0M
2021-10-04 192.90 196.40 192.00 193.80 0.0M
2021-10-01 189.00 193.10 188.50 191.85 0.0M
2021-09-30 196.20 196.20 191.70 192.85 0.0M
2021-09-29 193.40 193.40 191.50 192.95 0.0M
2021-09-28 196.40 196.40 193.00 193.15 0.0M
2021-09-27 190.70 195.30 190.70 195.30 0.0M
2021-09-24 187.80 190.40 187.30 189.90 0.0M
2021-09-23 184.30 185.95 184.30 185.95 0.0M
2021-09-22 182.20 182.90 181.80 182.90 0.0M
2021-09-21 178.40 178.45 178.40 178.45 0.0M
2021-09-20 177.00 177.30 176.90 177.25 0.0M
2021-09-17 183.35 183.35 183.35 183.35 0.0M
2021-09-16 179.80 182.10 179.40 182.10 0.0M
2021-09-15 179.80 179.80 178.90 179.15 0.0M
2021-09-13 182.10 182.10 182.10 182.10 0.0M
2021-09-10 181.80 181.80 181.80 181.80 0.0M
2021-09-09 181.20 182.20 181.20 182.20 0.0M
2021-09-08 181.40 181.40 181.40 181.40 0.0M
2021-09-07 184.50 184.50 182.70 182.70 0.0M
2021-09-06 184.50 184.50 183.10 183.10 0.0M
2021-09-03 184.25 184.25 184.25 184.25 0.0M
2021-09-02 185.05 185.05 185.05 185.05 0.0M
2021-09-01 182.10 182.10 182.10 182.10 0.0M
2021-08-31 183.65 183.65 183.65 183.65 0.0M
2021-08-27 184.30 185.50 184.30 185.25 0.0M
2021-08-26 185.60 186.70 185.60 186.70 0.0M
2021-08-25 185.20 190.55 185.20 190.55 0.0M
2021-08-24 196.75 196.75 196.75 196.75 0.0M
2021-08-23 199.10 199.20 198.70 198.70 0.0M
2021-08-20 197.45 197.45 197.45 197.45 0.0M
2021-08-19 198.85 198.85 198.85 198.85 0.0M
2021-08-18 200.80 201.60 200.80 201.60 0.0M
2021-08-17 203.60 203.60 203.60 203.60 0.0M
2021-08-16 207.70 207.70 207.70 207.70 0.0M
2021-08-13 210.20 210.20 210.10 210.10 0.0M
2021-08-12 210.10 210.10 210.10 210.10 0.0M
2021-08-11 212.00 212.10 211.80 212.10 0.0M
2021-08-10 208.50 208.50 208.50 208.50 0.0M
2021-08-09 206.70 206.70 206.70 206.70 0.0M
2021-08-06 202.65 202.65 202.65 202.65 0.0M
2021-08-05 197.05 197.05 197.05 197.05 0.0M
2021-08-04 193.40 193.40 193.40 193.40 0.0M
2021-08-03 193.50 193.50 193.05 193.05 0.0M
2021-08-02 194.50 194.50 194.30 194.30 0.0M
2021-07-30 194.60 194.60 192.00 192.35 0.0M
2021-07-29 195.59 196.30 195.59 196.20 0.0M
2021-07-28 198.00 198.00 196.00 196.00 0.0M
2021-07-27 197.90 197.90 197.90 197.90 0.0M
2021-07-26 199.25 199.25 199.25 199.25 0.0M
2021-07-23 194.90 195.60 193.40 195.10 0.0M
2021-07-22 195.50 195.50 195.50 195.50 0.0M
2021-07-21 194.40 194.40 194.40 194.40 0.0M
2021-07-20 191.05 191.05 191.05 191.05 0.0M
2021-07-19 190.45 190.45 190.45 190.45 0.0M
2021-07-16 195.80 195.80 195.80 195.80 0.0M
2021-07-15 201.45 201.45 201.45 201.45 0.0M
2021-07-14 202.20 202.20 202.20 202.20 0.0M
2021-07-13 203.60 203.60 203.60 203.60 0.0M
2021-07-12 206.20 206.20 206.20 206.20 0.0M
2021-07-09 197.45 197.45 197.45 197.45 0.0M
2021-07-08 191.35 191.35 191.35 191.35 0.0M
2021-07-07 191.05 191.05 191.05 191.05 0.0M
2021-07-06 192.85 192.85 192.85 192.85 0.0M
2021-07-05 197.70 197.70 197.70 197.70 0.0M
2021-07-02 196.00 196.00 196.00 196.00 0.0M
2021-07-01 194.90 194.90 194.90 194.90 0.0M
2021-06-30 190.61 192.55 190.61 192.55 0.0M
2021-06-29 192.55 192.55 192.55 192.55 0.0M
2021-06-28 193.15 193.15 193.15 193.15 0.0M
2021-06-25 194.90 194.90 194.90 194.90 0.0M
2021-06-24 192.90 193.10 192.30 193.05 0.0M
2021-06-23 192.50 192.50 190.55 190.55 0.0M
2021-06-22 193.50 193.50 193.50 193.50 0.0M
2021-06-21 193.50 193.50 193.50 193.50 0.0M
2021-06-18 190.85 190.85 190.85 190.85 0.0M
2021-06-17 195.50 195.50 195.50 195.50 0.0M
2021-06-16 193.60 193.60 193.60 193.60 0.0M
2021-06-15 196.60 196.60 196.60 196.60 0.0M
2021-06-14 197.85 197.85 197.85 197.85 0.0M
2021-06-11 197.45 197.45 197.45 197.45 0.0M
2021-06-10 200.00 200.80 198.90 199.50 0.0M
2021-06-09 202.00 202.20 198.85 198.85 0.0M
2021-06-08 202.00 202.00 202.00 202.00 0.0M
2021-06-07 204.20 204.20 204.20 204.20 0.0M
2021-06-04 204.20 206.70 204.20 206.70 0.0M
2021-06-03 198.50 198.50 198.50 198.50 0.0M
2021-06-02 197.90 198.45 197.90 198.45 0.0M
2021-06-01 197.05 197.05 197.05 197.05 0.0M
2021-05-28 196.30 196.30 196.30 196.30 0.0M
2021-05-27 195.10 196.60 195.10 196.60 0.0M
2021-05-26 195.00 195.80 194.80 195.70 0.0M
2021-05-25 197.85 197.85 197.85 197.85 0.0M
2021-05-21 199.50 200.25 199.50 200.25 0.0M
2021-05-20 199.40 199.40 198.70 198.70 0.0M
2021-05-19 193.05 193.05 193.05 193.05 0.0M
2021-05-18 193.50 193.50 193.50 193.50 0.0M
2021-05-17 189.00 189.00 189.00 189.00 0.0M
2021-05-12 186.70 186.70 186.70 186.70 0.0M
2021-05-11 187.30 187.30 186.15 186.15 0.0M
2021-05-10 190.10 191.35 190.10 191.35 0.0M
2021-05-07 186.15 186.15 186.15 186.15 0.0M
2021-05-06 183.90 184.80 183.90 184.45 0.0M
2021-05-05 182.20 184.25 181.30 184.25 0.0M
2021-04-29 186.10 186.10 184.45 184.45 0.0M
2021-04-28 180.50 180.50 179.65 179.65 0.0M
2021-04-27 172.60 173.50 172.40 173.25 0.0M
2021-04-26 173.25 173.25 173.25 173.25 0.0M
2021-04-23 170.75 170.75 170.75 170.75 0.0M
2021-04-22 169.30 169.30 169.30 169.30 0.0M
2021-04-21 166.00 166.00 166.00 166.00 0.0M
2021-04-20 161.90 161.90 161.90 161.90 0.0M
2021-04-19 171.30 171.30 170.15 170.15 0.0M
2021-04-16 171.25 171.25 171.25 171.25 0.0M
2021-04-15 172.90 172.90 170.95 170.95 0.0M
2021-04-14 168.90 168.90 168.90 168.90 0.0M
2021-04-13 172.35 172.35 172.35 172.35 0.0M
2021-04-12 172.45 172.45 172.45 172.45 0.0M
2021-04-09 170.75 171.95 170.75 171.95 0.0M
2021-04-08 171.70 171.70 171.10 171.35 0.0M
2021-04-07 174.30 174.30 174.10 174.10 0.0M
2021-04-06 173.60 173.60 172.70 172.75 0.0M
2021-03-31 171.00 171.00 170.90 170.90 0.0M
2021-03-30 170.60 172.20 170.30 171.75 0.0M
2021-03-29 170.80 170.80 170.45 170.45 0.0M
2021-03-26 168.80 171.20 168.80 170.65 0.0M
2021-03-25 169.90 170.15 169.90 170.15 0.0M
2021-03-24 164.00 167.60 163.64 167.60 0.0M
2021-03-23 163.20 163.20 163.20 163.20 0.0M
2021-03-22 166.00 166.00 166.00 166.00 0.0M
2021-03-19 166.50 166.50 166.50 166.50 0.0M
2021-03-18 164.08 166.50 164.08 166.50 0.0M
2021-03-17 163.30 163.30 162.70 162.70 0.0M
2021-03-16 163.80 163.80 163.80 163.80 0.0M
2021-03-15 162.70 162.70 162.70 162.70 0.0M
2021-03-12 163.60 163.60 163.60 163.60 0.0M
2021-03-11 162.90 162.90 162.90 162.90 0.0M
2021-03-10 166.70 167.20 165.00 165.00 0.0M
2021-03-09 163.60 165.10 163.60 165.10 0.0M
2021-03-08 159.30 159.30 158.70 158.70 0.0M
2021-03-05 158.40 159.30 158.20 159.00 0.0M
2021-03-04 159.20 159.90 155.00 159.60 0.0M
2021-03-03 162.10 162.10 160.70 160.70 0.0M
2021-03-02 149.80 149.80 149.80 149.80 0.0M
2021-03-01 143.40 143.40 143.40 143.40 0.0M
2021-02-26 140.40 140.40 140.40 140.40 0.0M
2021-02-25 141.90 141.90 141.90 141.90 0.0M
2021-02-24 140.00 140.90 140.00 140.90 0.0M
2021-02-23 139.30 141.50 139.30 141.50 0.0M
2021-02-22 138.50 139.20 138.50 139.20 0.0M
2021-02-19 138.92 139.80 138.92 139.80 0.0M
2021-02-18 138.60 138.60 138.60 138.60 0.0M
2021-02-17 138.80 138.80 138.80 138.80 0.0M
2021-02-16 139.00 139.10 139.00 139.10 0.0M
2021-02-15 137.40 138.40 135.00 137.60 0.0M
2021-02-11 132.40 132.40 132.40 132.40 0.0M
2021-02-10 131.70 131.70 131.70 131.70 0.0M
2021-02-09 132.10 132.10 132.10 132.10 0.0M
2021-02-08 132.30 132.30 132.30 132.30 0.0M
2021-02-05 132.30 132.30 131.90 131.90 0.0M
2021-02-04 132.10 132.10 132.10 132.10 0.0M
2021-02-03 130.30 130.30 130.30 130.30 0.0M
2021-02-02 129.50 129.50 129.50 129.50 0.0M
2021-01-29 128.30 128.30 128.30 128.30 0.0M
2021-01-28 127.90 127.90 127.90 127.90 0.0M
2021-01-27 128.80 128.80 128.00 128.00 0.0M
2021-01-26 133.00 133.00 133.00 133.00 0.0M
2021-01-25 134.40 134.40 134.40 134.40 0.0M
2021-01-22 137.00 137.00 136.60 136.60 0.0M
2021-01-21 137.50 137.50 137.50 137.50 0.0M
2021-01-20 137.60 137.60 136.80 136.80 0.0M
2021-01-19 137.60 137.60 137.10 137.10 0.0M
2021-01-18 137.40 137.40 137.40 137.40 0.0M
2021-01-15 138.70 138.70 137.00 137.00 0.0M
2021-01-14 138.50 138.50 138.50 138.50 0.0M
2021-01-12 136.70 136.70 136.70 136.70 0.0M
2021-01-11 135.90 135.90 133.20 134.30 0.0M
2021-01-08 136.60 136.60 136.60 136.60 0.0M
2021-01-07 136.00 138.40 136.00 138.40 0.0M
2021-01-06 134.70 134.70 134.70 134.70 0.0M
2021-01-05 132.60 132.60 132.60 132.60 0.0M
2021-01-04 134.50 134.50 132.60 132.60 0.0M