Copenhagen - Delayed Quote DKK

Hvidbjerg Bank A/S (HVID.CO)

138.00
-4.00
(-2.82%)
At close: May 8 at 4:20:21 PM GMT+2
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
May 8, 2025142.00142.00137.00138.00138.001,353
May 7, 2025142.00142.00142.00142.00142.0029
May 6, 2025137.98142.00135.70135.70135.701,716
May 5, 2025138.00138.00135.02135.04135.04529
May 2, 2025138.40138.40138.40138.40138.40280
May 1, 2025135.24137.50135.24137.48137.48347
Apr 30, 2025137.48137.48135.20137.48137.48132
Apr 29, 2025136.50136.50135.00135.10135.10692
Apr 28, 2025136.60138.20135.02138.20138.20420
Apr 25, 2025133.50138.00133.50136.60136.60454
Apr 24, 2025132.00133.50132.00133.50133.5028
Apr 23, 2025133.08135.02132.98135.02135.022,077
Apr 22, 2025138.00138.00138.00138.00138.00361
Apr 16, 2025134.02138.46134.02138.00138.00295
Apr 15, 2025137.90138.50134.00137.22137.22331
Apr 14, 2025137.90137.90134.06137.46137.46491
Apr 11, 2025135.00138.00133.00137.90137.901,650
Apr 10, 2025133.98138.50131.00135.00135.001,375
Apr 9, 2025131.00133.98130.60133.78133.78539
Apr 8, 2025134.98134.98130.08133.98133.98255
Apr 7, 2025132.76132.76121.00131.00131.00873
Apr 4, 2025131.00132.00117.00132.00132.002,167
Apr 3, 2025131.00132.00131.00132.00132.0077
Apr 2, 2025132.00132.00132.00132.00132.00100
Apr 1, 2025135.00135.00135.00135.00135.00409
Mar 31, 2025132.00132.00132.00132.00132.0053
Mar 28, 2025133.00135.00133.00135.00135.00455
Mar 27, 2025134.00134.00134.00134.00134.00166
Mar 26, 2025135.00135.00134.00134.00134.00504
Mar 25, 2025134.00134.00134.00134.00134.00-
Mar 24, 2025134.00136.00134.00134.00134.001,298
Mar 21, 2025136.00136.00136.00136.00136.00112
Mar 20, 2025 2 Dividend
Mar 20, 2025137.00137.00134.00136.00136.001,576
Mar 19, 2025136.00136.00136.00136.00134.008
Mar 18, 2025134.00136.00134.00136.00134.00457
Mar 17, 2025135.00137.00135.00137.00134.99829
Mar 14, 2025136.00137.00134.00137.00134.991,013
Mar 13, 2025136.00136.00136.00136.00134.00870
Mar 12, 2025135.00135.00135.00135.00133.01108
Mar 11, 2025135.00135.00133.00135.00133.01794
Mar 10, 2025134.00134.00134.00134.00132.03299
Mar 7, 2025136.00136.00135.00135.00133.01102
Mar 6, 2025136.00136.00136.00136.00134.001,405
Mar 5, 2025137.00137.00135.00137.00134.99231
Mar 4, 2025137.00137.00135.00135.00133.013,586
Mar 3, 2025136.00136.00135.00135.00133.01451
Feb 28, 2025138.00138.00135.00135.00133.013,103
Feb 27, 2025136.00138.00134.00136.00134.001,159
Feb 26, 2025136.00136.00136.00136.00134.00181
Feb 25, 2025135.00135.00134.00134.00132.031,220
Feb 24, 2025139.00139.00135.00135.00133.013,320
Feb 21, 2025137.00138.00135.00138.00135.973,777
Feb 20, 2025135.00137.00135.00137.00134.993,222
Feb 19, 2025136.00137.00135.00137.00134.992,185
Feb 18, 2025134.00136.00134.00134.00132.03436
Feb 17, 2025135.00137.00134.00134.00132.03873
Feb 14, 2025135.00135.00135.00135.00133.01-
Feb 13, 2025137.00137.00135.00135.00133.01206
Feb 12, 2025138.00138.00135.00135.00133.01601
Feb 11, 2025136.00138.00136.00138.00135.97195
Feb 10, 2025138.00138.00135.00138.00135.9742
Feb 7, 2025135.00137.00134.00137.00134.992,307
Feb 6, 2025134.00137.00134.00137.00134.993,414
Feb 5, 2025134.00134.00133.00133.00131.04963
Feb 4, 2025134.00136.00134.00136.00134.001,392
Feb 3, 2025133.00133.00132.00133.00131.043,141
Jan 31, 2025135.00135.00133.00135.00133.01692
Jan 30, 2025134.00134.00134.00134.00132.03687
Jan 29, 2025135.00135.00134.00135.00133.01134
Jan 28, 2025136.00136.00134.00134.00132.031,711
Jan 27, 2025132.00135.00132.00134.00132.032,069
Jan 24, 2025132.00134.00132.00134.00132.03442
Jan 23, 2025134.00134.00134.00134.00132.03-
Jan 22, 2025132.00134.00132.00134.00132.03386
Jan 21, 2025134.00134.00131.00134.00132.03711
Jan 20, 2025132.00134.00132.00132.00130.06605
Jan 17, 2025131.00134.00131.00134.00132.03736
Jan 16, 2025131.00131.00130.00130.00128.09238
Jan 15, 2025130.00132.00130.00132.00130.06112
Jan 14, 2025132.00132.00130.00130.00128.09551
Jan 13, 2025131.00131.00131.00131.00129.07365
Jan 10, 2025130.00133.00130.00133.00131.041,450
Jan 9, 2025130.00130.00128.00128.00126.12476
Jan 8, 2025130.00130.00129.00129.00127.101,100
Jan 7, 2025132.00136.00126.00131.00129.072,884
Jan 6, 2025135.00135.00135.00135.00133.01-
Jan 3, 2025136.00136.00132.00135.00133.01534
Jan 2, 2025135.00136.00135.00136.00134.00134
Dec 30, 2024131.00140.00130.00132.00130.06630
Dec 27, 2024128.00131.00127.00131.00129.078,169
Dec 23, 2024122.00125.00121.00125.00123.163,050
Dec 20, 2024123.00124.00123.00123.00121.192,490
Dec 19, 2024121.00123.00121.00121.00119.221,023
Dec 18, 2024121.00121.00121.00121.00119.221
Dec 17, 2024120.00120.00120.00120.00118.24200
Dec 16, 2024124.00124.00120.00120.00118.241,770
Dec 13, 2024123.00125.00121.00122.00120.213,962
Dec 12, 2024122.00123.00122.00122.00120.211,245
Dec 11, 2024119.00121.00118.00121.00119.224,754
Dec 10, 2024119.00124.00118.00119.00117.256,356
Dec 9, 2024118.00119.00118.00119.00117.252,602
Dec 6, 2024117.00117.00117.00117.00115.2820
Dec 5, 2024117.00117.00116.00116.00114.291,445
Dec 4, 2024116.00118.00116.00116.00114.29947
Dec 3, 2024118.00118.00118.00118.00116.26572
Dec 2, 2024116.00117.00116.00117.00115.281,460
Nov 29, 2024118.00118.00118.00118.00116.26102
Nov 28, 2024116.00117.00116.00117.00115.281,362
Nov 27, 2024118.00118.00118.00118.00116.26-
Nov 26, 2024118.00118.00118.00118.00116.26100
Nov 25, 2024118.00118.00118.00118.00116.26-
Nov 22, 2024116.00118.00116.00118.00116.26325
Nov 21, 2024116.00116.00116.00116.00114.29474
Nov 20, 2024118.00118.00118.00118.00116.26450
Nov 19, 2024118.00118.00118.00118.00116.26400
Nov 18, 2024119.00119.00116.00117.00115.282,886
Nov 15, 2024116.00119.00116.00119.00117.254,149
Nov 14, 2024118.00118.00116.00118.00116.261,483
Nov 13, 2024116.00118.00116.00118.00116.26575
Nov 12, 2024117.00118.00116.00116.00114.29561
Nov 11, 2024116.00116.00116.00116.00114.296
Nov 8, 2024117.00117.00116.00116.00114.29236
Nov 7, 2024116.00118.00116.00118.00116.261,431
Nov 6, 2024115.00117.00114.00114.00112.322,739
Nov 5, 2024114.00116.00113.00114.00112.324,984
Nov 4, 2024114.00114.00113.00114.00112.32446
Nov 1, 2024112.00114.00112.00112.00110.35350
Oct 31, 2024113.00113.00113.00113.00111.34350
Oct 30, 2024113.00113.00113.00113.00111.3429
Oct 29, 2024114.00114.00113.00113.00111.34658
Oct 28, 2024115.00115.00114.00114.00112.32107
Oct 25, 2024114.00114.00114.00114.00112.32-
Oct 24, 2024114.00115.00114.00114.00112.321,713
Oct 23, 2024115.00115.00113.00113.00111.34168
Oct 22, 2024114.00114.00113.00113.00111.34768
Oct 21, 2024114.00114.00114.00114.00112.3288
Oct 18, 2024113.00113.00113.00113.00111.34180
Oct 17, 2024115.00115.00115.00115.00113.31100
Oct 16, 2024114.00114.00114.00114.00112.32200
Oct 15, 2024113.00114.00113.00114.00112.321,586
Oct 14, 2024113.00113.00113.00113.00111.34100
Oct 11, 2024112.00114.00112.00114.00112.32428
Oct 10, 2024112.00112.00112.00112.00110.35107
Oct 9, 2024114.00114.00114.00114.00112.32-
Oct 8, 2024114.00114.00111.00114.00112.321,846
Oct 7, 2024112.00114.00111.00111.00109.374,524
Oct 4, 2024113.00113.00113.00113.00111.34-
Oct 3, 2024113.00113.00113.00113.00111.341,364
Oct 2, 2024113.00113.00113.00113.00111.34-
Oct 1, 2024113.00113.00113.00113.00111.34-
Sep 30, 2024113.00113.00113.00113.00111.3450
Sep 27, 2024113.00114.00113.00114.00112.32625
Sep 26, 2024114.00114.00113.00114.00112.322,058
Sep 25, 2024113.00113.00113.00113.00111.34150
Sep 24, 2024114.00114.00114.00114.00112.32100
Sep 23, 2024113.00115.00112.00115.00113.313,472
Sep 20, 2024113.00113.00113.00113.00111.34100
Sep 19, 2024113.00115.00113.00115.00113.31938
Sep 18, 2024116.00116.00114.00114.00112.32583
Sep 17, 2024116.00116.00114.00114.00112.32210
Sep 16, 2024115.00115.00115.00115.00113.311,000
Sep 13, 2024116.00116.00116.00116.00114.295
Sep 12, 2024114.00116.00114.00115.00113.31622
Sep 11, 2024115.00115.00115.00115.00113.3196
Sep 10, 2024116.00116.00116.00116.00114.2916
Sep 9, 2024116.00116.00115.00115.00113.311,314
Sep 6, 2024116.00117.00116.00117.00115.28232
Sep 5, 2024115.00117.00115.00117.00115.281,167
Sep 4, 2024115.00116.00115.00116.00114.29313
Sep 3, 2024116.00117.00116.00117.00115.28750
Sep 2, 2024117.00117.00116.00116.00114.291,168
Aug 30, 2024116.00117.00116.00117.00115.2846
Aug 29, 2024117.00117.00117.00117.00115.28579
Aug 28, 2024116.00116.00115.00116.00114.291,136
Aug 27, 2024117.00117.00117.00117.00115.28109
Aug 26, 2024116.00117.00115.00117.00115.28354
Aug 23, 2024116.00117.00115.00117.00115.28272
Aug 22, 2024116.00116.00115.00115.00113.31215
Aug 21, 2024116.00117.00115.00117.00115.28944
Aug 20, 2024117.00118.00117.00118.00116.26375
Aug 19, 2024117.00118.00117.00118.00116.26227
Aug 16, 2024118.00118.00116.00118.00116.26647
Aug 15, 2024117.00118.00117.00118.00116.261,107
Aug 14, 2024115.00117.00115.00117.00115.28274
Aug 13, 2024117.00117.00116.00116.00114.29295
Aug 12, 2024117.00117.00116.00117.00115.28325
Aug 9, 2024116.00117.00116.00117.00115.28397
Aug 8, 2024115.00115.00115.00115.00113.31300
Aug 7, 2024114.00116.00114.00116.00114.29661
Aug 6, 2024115.00115.00111.00115.00113.31875
Aug 5, 2024116.00116.00115.00116.00114.29314
Aug 2, 2024117.00117.00117.00117.00115.28114
Aug 1, 2024117.00117.00117.00117.00115.28617
Jul 31, 2024117.00117.00116.00116.00114.29548
Jul 30, 2024117.00117.00117.00117.00115.28125
Jul 29, 2024115.00117.00115.00115.00113.31363
Jul 26, 2024117.00117.00117.00117.00115.28251
Jul 25, 2024116.00116.00115.00115.00113.31701
Jul 24, 2024117.00117.00117.00117.00115.28148
Jul 23, 2024116.00116.00116.00116.00114.29150
Jul 22, 2024117.00117.00116.00116.00114.2931
Jul 19, 2024116.00116.00116.00116.00114.29193
Jul 18, 2024117.00117.00115.00116.00114.29841
Jul 17, 2024116.00117.00116.00117.00115.2819
Jul 16, 2024116.00118.00116.00116.00114.29149
Jul 15, 2024115.00116.00115.00116.00114.2972
Jul 12, 2024117.00117.00117.00117.00115.28-
Jul 11, 2024117.00118.00117.00117.00115.281,197
Jul 10, 2024119.00119.00118.00118.00116.26850
Jul 9, 2024116.00117.00115.00117.00115.28675
Jul 8, 2024119.00119.00116.00116.00114.29928
Jul 5, 2024115.00117.00115.00117.00115.28317
Jul 4, 2024116.00116.00116.00116.00114.29260
Jul 3, 2024114.00114.00114.00114.00112.32-
Jul 2, 2024116.00117.00114.00114.00112.32550
Jul 1, 2024117.00117.00117.00117.00115.2864
Jun 28, 2024117.00117.00114.00114.00112.32269
Jun 27, 2024113.00117.00113.00117.00115.2811
Jun 26, 2024114.00114.00114.00114.00112.321,000
Jun 25, 2024114.00114.00114.00114.00112.32260
Jun 24, 2024116.00116.00116.00116.00114.291,050
Jun 21, 2024117.00117.00117.00117.00115.28-
Jun 20, 2024117.00117.00116.00117.00115.28628
Jun 19, 2024117.00117.00114.00114.00112.3280
Jun 18, 2024112.00117.00112.00116.00114.291,063
Jun 17, 2024114.00116.00114.00116.00114.2935
Jun 14, 2024117.00117.00117.00117.00115.28-
Jun 13, 2024117.00117.00117.00117.00115.28100
Jun 12, 2024117.00117.00117.00117.00115.283
Jun 11, 2024115.00115.00112.00112.00110.35798
Jun 10, 2024118.00118.00117.00117.00115.28285
Jun 7, 2024116.00117.00116.00117.00115.28601
Jun 6, 2024116.00116.00115.00115.00113.311,254
Jun 4, 2024118.00119.00116.00116.00114.29769
Jun 3, 2024118.00118.00118.00118.00116.2682
May 31, 2024119.00119.00118.00118.00116.26243
May 30, 2024116.00118.00116.00116.00114.29246
May 29, 2024119.00119.00119.00119.00117.256
May 28, 2024115.00119.00115.00119.00117.2523
May 27, 2024117.00117.00117.00117.00115.2810
May 24, 2024117.00118.00117.00118.00116.26600
May 23, 2024119.00119.00119.00119.00117.25-
May 22, 2024119.00119.00119.00119.00117.2510
May 21, 2024120.00120.00120.00120.00118.24125
May 17, 2024120.00120.00118.00118.00116.26553
May 16, 2024120.00120.00116.00120.00118.241,289
May 15, 2024117.00120.00116.00120.00118.243,181
May 14, 2024117.00117.00116.00116.00114.29250
May 13, 2024116.00116.00116.00116.00114.29-
May 8, 2024116.00116.00116.00116.00114.29654

Related Tickers

TM2.F Sydbank A/S
56.90
+0.44%
 
NRDF.CO Nordfyns Bank A/S
378.00
0.00%
 
SPKSJF.CO Sparekassen Sjælland-Fyn A/S
291.50
-0.51%
 
RILBA.CO Ringkjøbing Landbobank A/S
1,310.00
-0.46%
 
SYDB.CO Sydbank A/S
418.40
-1.23%
 
NDA-DK.CO Nordea Bank Abp
92.56
+0.52%
 
JYSK.CO Jyske Bank A/S
587.00
-0.34%