Sydbank A/S (CPH:SYDB)
Denmark
· Delayed Price · Currency is DKK 579.00
+18.50 (3.30%)
At close: Dec 5, 2025
Sydbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 563.00 | 582.00 | 563.00 | 579.00 | 579.00 | 3.30% | 161,418 |
| Dec 4, 2025 | 571.50 | 572.50 | 553.50 | 560.50 | 560.50 | -1.84% | 79,685 |
| Dec 3, 2025 | 562.00 | 572.00 | 557.00 | 571.00 | 571.00 | 1.33% | 116,048 |
| Dec 2, 2025 | 556.00 | 565.00 | 554.50 | 563.50 | 563.50 | 1.08% | 78,842 |
| Dec 1, 2025 | 555.00 | 557.50 | 542.00 | 557.50 | 557.50 | 0.72% | 87,747 |
| Nov 28, 2025 | 553.00 | 555.00 | 550.50 | 553.50 | 553.50 | -0.27% | 101,422 |
| Nov 27, 2025 | 551.50 | 556.00 | 549.50 | 555.00 | 555.00 | 0.82% | 40,102 |
| Nov 26, 2025 | 549.00 | 556.50 | 547.50 | 550.50 | 550.50 | 0.36% | 81,517 |
| Nov 25, 2025 | 543.00 | 549.50 | 542.00 | 548.50 | 548.50 | 1.39% | 66,959 |
| Nov 24, 2025 | 533.50 | 544.00 | 530.50 | 541.00 | 541.00 | 2.17% | 110,238 |
| Nov 21, 2025 | 524.50 | 530.00 | 517.00 | 529.50 | 529.50 | -0.38% | 87,945 |
| Nov 20, 2025 | 529.00 | 532.50 | 527.00 | 531.50 | 531.50 | 1.82% | 72,372 |
| Nov 19, 2025 | 518.00 | 526.50 | 516.00 | 522.00 | 522.00 | 1.06% | 96,355 |
| Nov 18, 2025 | 526.00 | 526.00 | 514.50 | 516.50 | 516.50 | -2.73% | 157,029 |
| Nov 17, 2025 | 530.00 | 535.00 | 525.50 | 531.00 | 531.00 | 0.19% | 85,708 |
| Nov 14, 2025 | 532.50 | 532.50 | 521.50 | 530.00 | 530.00 | -0.93% | 66,341 |
| Nov 13, 2025 | 541.50 | 541.50 | 528.00 | 535.00 | 535.00 | 1.52% | 59,363 |
| Nov 12, 2025 | 520.00 | 528.50 | 520.00 | 527.00 | 527.00 | 1.35% | 70,438 |
| Nov 11, 2025 | 520.00 | 525.50 | 517.00 | 520.00 | 520.00 | 0.10% | 78,153 |
| Nov 10, 2025 | 527.50 | 527.50 | 516.00 | 519.50 | 519.50 | -0.19% | 90,445 |
| Nov 7, 2025 | 535.00 | 537.50 | 516.00 | 520.50 | 520.50 | -3.25% | 131,838 |
| Nov 6, 2025 | 552.50 | 554.50 | 534.50 | 538.00 | 538.00 | -2.54% | 128,338 |
| Nov 5, 2025 | 556.00 | 556.00 | 547.00 | 552.00 | 552.00 | -0.81% | 113,527 |
| Nov 4, 2025 | 551.50 | 556.50 | 544.00 | 556.50 | 556.50 | - | 99,067 |
| Nov 3, 2025 | 553.00 | 558.00 | 546.00 | 556.50 | 556.50 | 0.63% | 118,308 |
| Oct 31, 2025 | 554.50 | 557.50 | 546.00 | 553.00 | 553.00 | -0.27% | 77,722 |
| Oct 30, 2025 | 554.00 | 555.00 | 548.00 | 554.50 | 554.50 | -0.18% | 91,239 |
| Oct 29, 2025 | 553.50 | 565.50 | 546.00 | 555.50 | 555.50 | 0.54% | 177,743 |
| Oct 28, 2025 | 555.00 | 561.50 | 543.50 | 552.50 | 552.50 | -0.18% | 154,999 |
| Oct 27, 2025 | 553.50 | 563.50 | 545.00 | 553.50 | 553.50 | 5.53% | 381,495 |
| Oct 24, 2025 | 527.00 | 528.00 | 518.50 | 524.50 | 524.50 | -0.29% | 63,516 |
| Oct 23, 2025 | 518.50 | 526.00 | 518.50 | 526.00 | 526.00 | 1.25% | 76,760 |
| Oct 22, 2025 | 519.00 | 519.50 | 511.00 | 519.50 | 519.50 | 0.29% | 202,114 |
| Oct 21, 2025 | 517.00 | 523.00 | 517.00 | 518.00 | 518.00 | 0.10% | 57,900 |
| Oct 20, 2025 | 514.50 | 520.50 | 514.50 | 517.50 | 517.50 | 1.67% | 61,073 |
| Oct 17, 2025 | 518.00 | 519.00 | 506.50 | 509.00 | 509.00 | -2.96% | 102,112 |
| Oct 16, 2025 | 527.00 | 531.00 | 521.50 | 524.50 | 524.50 | -0.29% | 70,123 |
| Oct 15, 2025 | 526.00 | 532.50 | 523.50 | 526.00 | 526.00 | 0.86% | 74,656 |
| Oct 14, 2025 | 520.00 | 522.00 | 512.50 | 521.50 | 521.50 | -0.48% | 71,578 |
| Oct 13, 2025 | 528.50 | 528.50 | 520.00 | 524.00 | 524.00 | -2.06% | 65,605 |
| Oct 10, 2025 | 531.00 | 538.00 | 530.00 | 535.00 | 535.00 | 1.90% | 65,756 |
| Oct 9, 2025 | 521.00 | 526.50 | 521.00 | 525.00 | 525.00 | 0.67% | 63,782 |
| Oct 8, 2025 | 516.00 | 524.00 | 515.50 | 521.50 | 521.50 | 1.07% | 44,009 |
| Oct 7, 2025 | 521.50 | 524.00 | 516.00 | 516.00 | 516.00 | -0.86% | 58,835 |
| Oct 6, 2025 | 509.00 | 522.00 | 507.00 | 520.50 | 520.50 | 2.26% | 72,852 |
| Oct 3, 2025 | 508.00 | 512.00 | 508.00 | 509.00 | 509.00 | 0.99% | 59,953 |
| Oct 2, 2025 | 514.00 | 515.50 | 502.50 | 504.00 | 504.00 | -1.85% | 69,043 |
| Oct 1, 2025 | 507.50 | 513.50 | 503.00 | 513.50 | 513.50 | 0.59% | 98,843 |
| Sep 30, 2025 | 510.00 | 514.50 | 507.00 | 510.50 | 510.50 | 0.10% | 120,794 |
| Sep 29, 2025 | 511.00 | 514.00 | 507.00 | 510.00 | 510.00 | -0.10% | 66,074 |
| Sep 26, 2025 | 506.50 | 513.50 | 505.50 | 510.50 | 510.50 | 1.09% | 47,753 |
| Sep 25, 2025 | 502.00 | 508.00 | 502.00 | 505.00 | 505.00 | -0.20% | 70,281 |
| Sep 24, 2025 | 516.50 | 516.50 | 501.50 | 506.00 | 506.00 | -2.22% | 77,050 |
| Sep 23, 2025 | 499.20 | 519.50 | 499.20 | 517.50 | 517.50 | 4.33% | 99,798 |
| Sep 22, 2025 | 502.00 | 502.00 | 493.20 | 496.00 | 496.00 | -1.20% | 60,593 |
| Sep 19, 2025 | 499.00 | 503.00 | 496.20 | 502.00 | 502.00 | 0.84% | 159,943 |
| Sep 18, 2025 | 500.00 | 505.50 | 495.80 | 497.80 | 497.80 | 0.04% | 79,311 |
| Sep 17, 2025 | 496.80 | 501.00 | 494.20 | 497.60 | 497.60 | 0.20% | 68,988 |
| Sep 16, 2025 | 500.00 | 501.00 | 495.60 | 496.60 | 496.60 | -0.78% | 71,705 |
| Sep 15, 2025 | 491.20 | 500.50 | 491.20 | 500.50 | 500.50 | 2.27% | 74,464 |
| Sep 12, 2025 | 487.20 | 490.20 | 487.00 | 489.40 | 489.40 | 0.87% | 53,868 |
| Sep 11, 2025 | 492.00 | 493.20 | 484.60 | 485.20 | 485.20 | -1.38% | 71,371 |
| Sep 10, 2025 | 488.00 | 492.20 | 486.00 | 492.00 | 492.00 | 0.99% | 65,037 |
| Sep 9, 2025 | 486.00 | 491.40 | 483.80 | 487.20 | 487.20 | 0.74% | 51,687 |
| Sep 8, 2025 | 481.00 | 487.00 | 481.00 | 483.60 | 483.60 | 0.71% | 49,373 |
| Sep 5, 2025 | 488.00 | 490.00 | 480.20 | 480.20 | 480.20 | -1.44% | 67,901 |
| Sep 4, 2025 | 482.00 | 488.80 | 480.20 | 487.20 | 487.20 | 1.08% | 65,533 |
| Sep 3, 2025 | 485.60 | 489.80 | 480.00 | 482.00 | 482.00 | -1.07% | 97,827 |
| Sep 2, 2025 | 491.60 | 496.80 | 487.20 | 487.20 | 487.20 | -0.90% | 67,014 |
| Sep 1, 2025 | 484.80 | 492.40 | 484.80 | 491.60 | 491.60 | 1.40% | 93,114 |
| Aug 29, 2025 | 493.40 | 498.20 | 484.20 | 484.80 | 484.80 | -2.14% | 130,522 |
| Aug 28, 2025 | 503.00 | 509.00 | 493.20 | 495.40 | 495.40 | -1.51% | 95,437 |
| Aug 27, 2025 | 506.00 | 511.00 | 481.20 | 503.00 | 503.00 | -4.64% | 388,621 |
| Aug 26, 2025 | 537.00 | 538.50 | 523.50 | 527.50 | 527.50 | -2.41% | 141,746 |
| Aug 25, 2025 | 539.00 | 543.00 | 536.50 | 540.50 | 540.50 | 0.19% | 87,157 |
| Aug 22, 2025 | 539.00 | 540.50 | 535.00 | 539.50 | 539.50 | 0.09% | 52,277 |
| Aug 21, 2025 | 535.00 | 539.50 | 533.00 | 539.00 | 539.00 | 1.03% | 63,607 |
| Aug 20, 2025 | 533.00 | 537.00 | 531.00 | 533.50 | 533.50 | -0.28% | 74,360 |
| Aug 19, 2025 | 531.50 | 538.50 | 528.00 | 535.00 | 535.00 | 1.61% | 70,077 |
| Aug 18, 2025 | 529.00 | 529.50 | 522.00 | 526.50 | 526.50 | -0.09% | 53,939 |
| Aug 15, 2025 | 530.00 | 534.50 | 527.00 | 527.00 | 527.00 | -0.19% | 108,157 |
| Aug 14, 2025 | 522.00 | 530.00 | 521.00 | 528.00 | 528.00 | 1.54% | 81,240 |
| Aug 13, 2025 | 520.00 | 523.00 | 518.00 | 520.00 | 520.00 | 0.10% | 77,414 |
| Aug 12, 2025 | 518.00 | 524.50 | 515.00 | 519.50 | 519.50 | 0.97% | 82,635 |
| Aug 11, 2025 | 500.00 | 514.50 | 500.00 | 514.50 | 514.50 | 3.98% | 133,551 |
| Aug 8, 2025 | 494.00 | 497.00 | 494.00 | 494.80 | 494.80 | 0.16% | 48,436 |
| Aug 7, 2025 | 491.80 | 495.60 | 491.00 | 494.00 | 494.00 | 0.94% | 68,112 |
| Aug 6, 2025 | 489.60 | 494.40 | 487.80 | 489.40 | 489.40 | 0.99% | 39,975 |
| Aug 5, 2025 | 495.20 | 495.20 | 484.20 | 484.60 | 484.60 | -1.14% | 83,120 |
| Aug 4, 2025 | 479.80 | 491.80 | 479.80 | 490.20 | 490.20 | 2.85% | 178,069 |
| Aug 1, 2025 | 485.00 | 485.00 | 475.40 | 476.60 | 476.60 | -1.89% | 72,608 |
| Jul 31, 2025 | 481.80 | 489.00 | 481.60 | 485.80 | 485.80 | 0.83% | 71,481 |
| Jul 30, 2025 | 479.40 | 486.40 | 478.20 | 481.80 | 481.80 | 0.54% | 71,657 |
| Jul 29, 2025 | 476.20 | 482.80 | 476.20 | 479.20 | 479.20 | 0.71% | 51,490 |
| Jul 28, 2025 | 475.80 | 480.40 | 475.20 | 475.80 | 475.80 | 0.38% | 52,998 |
| Jul 25, 2025 | 476.20 | 477.00 | 471.60 | 474.00 | 474.00 | -0.46% | 51,145 |
| Jul 24, 2025 | 474.80 | 479.20 | 474.60 | 476.20 | 476.20 | 0.29% | 83,618 |
| Jul 23, 2025 | 473.80 | 476.60 | 471.20 | 474.80 | 474.80 | 0.81% | 66,520 |
| Jul 22, 2025 | 473.00 | 474.20 | 466.40 | 471.00 | 471.00 | -0.46% | 65,588 |
| Jul 21, 2025 | 474.40 | 478.20 | 471.40 | 473.20 | 473.20 | -0.59% | 49,546 |