Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Frankfurt - Delayed Quote EUR

Sydbank A/S (TM2.F)

Compare

55.25

0.00

(0.00%)

At close: February 21 at 8:04:45 AM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	55.25	55.25	55.25	55.25	55.25	-
Feb 20, 2025	55.25	55.25	55.25	55.25	55.25	-
Feb 19, 2025	55.35	55.35	55.35	55.35	55.35	-
Feb 18, 2025	54.80	54.80	54.80	54.80	54.80	-
Feb 17, 2025	53.75	54.70	53.75	54.70	54.70	49
Feb 14, 2025	53.25	53.25	53.25	53.25	53.25	-
Feb 13, 2025	54.20	54.20	54.20	54.20	54.20	-
Feb 12, 2025	53.40	53.40	53.40	53.40	53.40	-
Feb 11, 2025	53.10	53.10	53.10	53.10	53.10	-
Feb 10, 2025	53.15	53.15	53.15	53.15	53.15	-
Feb 7, 2025	51.90	51.90	51.90	51.90	51.90	-
Feb 6, 2025	50.45	50.45	50.45	50.45	50.45	-
Feb 5, 2025	50.75	50.75	50.75	50.75	50.75	-
Feb 4, 2025	51.05	51.05	50.90	50.90	50.90	7
Feb 3, 2025	49.72	49.72	49.72	49.72	49.72	-
Jan 31, 2025	51.50	51.50	51.50	51.50	51.50	-
Jan 30, 2025	51.30	51.30	51.30	51.30	51.30	-
Jan 29, 2025	50.80	50.80	50.80	50.80	50.80	-
Jan 28, 2025	50.25	50.25	50.25	50.25	50.25	-
Jan 27, 2025	49.58	49.58	49.58	49.58	49.58	-
Jan 24, 2025	50.50	50.50	50.50	50.50	50.50	-
Jan 23, 2025	50.65	50.65	50.65	50.65	50.65	-
Jan 22, 2025	50.95	50.95	50.95	50.95	50.95	-
Jan 21, 2025	50.45	50.45	50.45	50.45	50.45	-
Jan 20, 2025	50.50	51.35	50.50	51.35	51.35	5
Jan 17, 2025	50.35	50.35	50.35	50.35	50.35	-
Jan 16, 2025	50.85	50.85	50.85	50.85	50.85	-
Jan 15, 2025	50.40	50.40	50.40	50.40	50.40	-
Jan 14, 2025	50.50	50.50	50.50	50.50	50.50	-
Jan 13, 2025	49.14	49.14	49.14	49.14	49.14	-
Jan 10, 2025	49.16	49.16	49.16	49.16	49.16	-
Jan 9, 2025	49.30	49.30	49.30	49.30	49.30	-
Jan 8, 2025	51.70	51.70	50.70	50.70	50.70	12
Jan 7, 2025	51.85	51.85	51.85	51.85	51.85	-
Jan 6, 2025	51.30	51.30	51.30	51.30	51.30	-
Jan 3, 2025	50.85	50.85	50.85	50.85	50.85	-
Jan 2, 2025	50.65	50.65	50.65	50.65	50.65	-
Dec 30, 2024	50.80	50.80	50.80	50.80	50.80	-
Dec 27, 2024	49.22	49.22	49.22	49.22	49.22	-
Dec 23, 2024	47.94	47.94	47.94	47.94	47.94	-
Dec 20, 2024	46.72	46.72	46.72	46.72	46.72	-
Dec 19, 2024	50.25	50.25	50.25	50.25	50.25	-
Dec 18, 2024	50.30	50.30	50.30	50.30	50.30	-
Dec 17, 2024	50.50	50.50	50.50	50.50	50.50	-
Dec 16, 2024	50.50	50.50	50.50	50.50	50.50	-
Dec 13, 2024	50.30	50.30	50.30	50.30	50.30	-
Dec 12, 2024	50.15	50.15	50.15	50.15	50.15	-
Dec 11, 2024	49.56	49.56	49.56	49.56	49.56	-
Dec 10, 2024	47.86	47.86	47.86	47.86	47.86	-
Dec 9, 2024	47.58	48.66	47.58	48.66	48.66	50
Dec 6, 2024	47.94	47.94	47.94	47.94	47.94	-
Dec 5, 2024	47.40	47.40	47.40	47.40	47.40	-
Dec 4, 2024	47.62	47.62	47.62	47.62	47.62	-
Dec 3, 2024	46.72	46.72	46.72	46.72	46.72	-
Dec 2, 2024	46.30	46.30	46.30	46.30	46.30	-
Nov 29, 2024	46.88	46.88	46.88	46.88	46.88	-
Nov 28, 2024	46.54	46.54	46.54	46.54	46.54	-
Nov 27, 2024	46.30	46.30	46.30	46.30	46.30	-
Nov 26, 2024	46.32	46.32	46.32	46.32	46.32	-
Nov 25, 2024	47.16	47.16	47.16	47.16	47.16	-
Nov 22, 2024	47.64	47.64	47.64	47.64	47.64	-
Nov 21, 2024	47.54	47.54	47.54	47.54	47.54	-
Nov 20, 2024	47.16	47.16	47.16	47.16	47.16	-
Nov 19, 2024	47.70	47.70	47.70	47.70	47.70	-
Nov 18, 2024	47.40	47.40	47.40	47.40	47.40	-
Nov 15, 2024	46.88	48.40	46.88	48.40	48.40	1,053
Nov 14, 2024	46.24	46.24	46.24	46.24	46.24	-
Nov 13, 2024	45.72	46.74	45.72	46.74	46.74	10
Nov 12, 2024	46.50	46.50	46.50	46.50	46.50	-
Nov 11, 2024	46.30	47.16	46.30	47.16	47.16	8
Nov 8, 2024	46.42	46.42	46.42	46.42	46.42	-
Nov 7, 2024	45.86	47.10	45.86	47.10	47.10	11
Nov 6, 2024	45.96	45.96	45.96	45.96	45.96	-
Nov 5, 2024	45.20	45.20	45.20	45.20	45.20	-
Nov 4, 2024	44.08	44.08	44.08	44.08	44.08	-
Nov 1, 2024	43.42	43.42	43.42	43.42	43.42	-
Oct 31, 2024	41.36	41.36	41.36	41.36	41.36	-
Oct 30, 2024	41.80	41.80	41.80	41.80	41.80	-
Oct 29, 2024	44.00	44.00	43.44	43.44	43.44	256
Oct 28, 2024	44.40	44.40	44.00	44.00	44.00	200
Oct 25, 2024	44.58	44.58	44.58	44.58	44.58	-
Oct 24, 2024	45.52	45.52	45.52	45.52	45.52	-
Oct 23, 2024	45.14	45.14	45.14	45.14	45.14	-
Oct 22, 2024	45.16	45.16	45.16	45.16	45.16	-
Oct 21, 2024	45.00	45.00	45.00	45.00	45.00	-
Oct 18, 2024	44.86	44.86	44.86	44.86	44.86	-
Oct 17, 2024	44.00	44.00	44.00	44.00	44.00	-
Oct 16, 2024	44.00	44.00	44.00	44.00	44.00	-
Oct 15, 2024	44.06	44.06	44.06	44.06	44.06	-
Oct 14, 2024	44.10	44.10	44.10	44.10	44.10	-
Oct 11, 2024	43.74	43.74	43.74	43.74	43.74	-
Oct 10, 2024	43.14	44.10	43.14	44.10	44.10	2
Oct 9, 2024	43.12	43.12	43.12	43.12	43.12	-
Oct 8, 2024	42.90	42.90	42.90	42.90	42.90	-
Oct 7, 2024	42.84	42.84	42.84	42.84	42.84	-
Oct 4, 2024	42.58	42.58	42.58	42.58	42.58	-
Oct 3, 2024	43.36	43.36	43.36	43.36	43.36	-
Oct 2, 2024	43.20	43.20	43.20	43.20	43.20	-
Oct 1, 2024	43.88	43.88	43.88	43.88	43.88	-
Sep 30, 2024	44.44	44.44	44.44	44.44	44.44	-
Sep 27, 2024	45.26	45.26	45.26	45.26	45.26	-
Sep 26, 2024	44.98	44.98	44.98	44.98	44.98	-
Sep 25, 2024	44.92	44.92	44.92	44.92	44.92	-
Sep 24, 2024	44.92	44.92	44.92	44.92	44.92	-
Sep 23, 2024	45.08	45.08	45.08	45.08	45.08	-
Sep 20, 2024	45.56	45.56	45.56	45.56	45.56	-
Sep 19, 2024	45.12	45.12	45.12	45.12	45.12	-
Sep 18, 2024	44.82	44.82	44.82	44.82	44.82	-
Sep 17, 2024	44.38	44.38	44.38	44.38	44.38	-
Sep 16, 2024	44.18	44.38	44.18	44.38	44.38	95
Sep 13, 2024	43.98	43.98	43.98	43.98	43.98	-
Sep 12, 2024	44.14	44.14	44.14	44.14	44.14	-
Sep 11, 2024	43.60	43.60	43.60	43.60	43.60	-
Sep 10, 2024	44.22	44.22	44.06	44.06	44.06	300
Sep 9, 2024	44.32	44.32	44.32	44.32	44.32	-
Sep 6, 2024	44.88	44.88	44.88	44.88	44.88	-
Sep 5, 2024	45.20	45.20	45.20	45.20	45.20	-
Sep 4, 2024	45.20	45.20	45.20	45.20	45.20	-
Sep 3, 2024	45.86	45.86	45.86	45.86	45.86	-
Sep 2, 2024	45.46	46.50	45.46	46.50	46.50	1
Aug 30, 2024	45.30	45.30	45.30	45.30	45.30	-
Aug 29, 2024	44.50	44.50	44.50	44.50	44.50	-
Aug 28, 2024	45.12	45.12	45.12	45.12	45.12	-
Aug 27, 2024	45.54	45.54	45.54	45.54	45.54	-
Aug 26, 2024	46.38	46.38	46.38	46.38	46.38	-
Aug 23, 2024	45.72	45.72	45.72	45.72	45.72	-
Aug 22, 2024	44.94	45.62	44.94	45.62	45.62	100
Aug 21, 2024	45.40	45.40	45.40	45.40	45.40	-
Aug 20, 2024	46.04	46.04	46.04	46.04	46.04	-
Aug 19, 2024	45.92	45.92	45.92	45.92	45.92	-
Aug 16, 2024	46.38	46.38	46.38	46.38	46.38	-
Aug 15, 2024	45.70	45.70	45.70	45.70	45.70	-
Aug 14, 2024	45.48	45.48	45.48	45.48	45.48	-
Aug 13, 2024	45.48	45.48	45.48	45.48	45.48	-
Aug 12, 2024	45.22	45.22	45.22	45.22	45.22	-
Aug 9, 2024	45.06	45.06	45.06	45.06	45.06	-
Aug 8, 2024	44.50	44.50	44.50	44.50	44.50	-
Aug 7, 2024	43.94	45.18	43.94	45.18	45.18	338
Aug 6, 2024	44.60	44.60	44.60	44.60	44.60	-
Aug 5, 2024	44.70	44.70	44.70	44.70	44.70	-
Aug 2, 2024	46.88	46.88	46.88	46.88	46.88	-
Aug 1, 2024	49.74	49.74	49.74	49.74	49.74	-
Jul 31, 2024	50.05	50.05	50.05	50.05	50.05	-
Jul 30, 2024	48.86	48.86	48.86	48.86	48.86	-
Jul 29, 2024	48.82	48.82	48.82	48.82	48.82	-
Jul 26, 2024	48.64	48.64	48.64	48.64	48.64	-
Jul 25, 2024	48.66	48.66	48.66	48.66	48.66	-
Jul 24, 2024	49.38	49.38	49.38	49.38	49.38	-
Jul 23, 2024	49.22	49.22	49.22	49.22	49.22	-
Jul 22, 2024	48.60	48.60	48.60	48.60	48.60	-
Jul 19, 2024	48.08	48.08	48.08	48.08	48.08	-
Jul 18, 2024	48.16	48.16	48.16	48.16	48.16	-
Jul 17, 2024	48.34	48.34	48.34	48.34	48.34	-
Jul 16, 2024	48.44	48.44	48.44	48.44	48.44	-
Jul 15, 2024	49.20	49.20	49.20	49.20	49.20	-
Jul 12, 2024	49.36	49.36	49.36	49.36	49.36	-
Jul 11, 2024	49.00	49.00	49.00	49.00	49.00	-
Jul 10, 2024	48.46	48.46	48.46	48.46	48.46	-
Jul 9, 2024	48.24	48.24	48.24	48.24	48.24	-
Jul 8, 2024	48.54	48.54	48.54	48.54	48.54	-
Jul 5, 2024	49.50	49.50	49.50	49.50	49.50	-
Jul 4, 2024	48.88	48.88	48.88	48.88	48.88	-
Jul 3, 2024	49.32	49.32	49.32	49.32	49.32	-
Jul 2, 2024	49.82	49.82	49.82	49.82	49.82	-
Jul 1, 2024	49.60	49.60	49.60	49.60	49.60	-
Jun 28, 2024	49.30	49.84	49.30	49.84	49.84	600
Jun 27, 2024	49.14	49.14	49.14	49.14	49.14	-
Jun 26, 2024	50.35	50.35	50.35	50.35	50.35	-
Jun 25, 2024	50.15	50.15	50.15	50.15	50.15	-
Jun 24, 2024	49.40	49.40	49.40	49.40	49.40	-
Jun 21, 2024	49.28	49.28	49.28	49.28	49.28	-
Jun 20, 2024	50.50	50.50	50.50	50.50	50.50	-
Jun 19, 2024	48.70	48.70	48.70	48.70	48.70	-
Jun 18, 2024	48.82	48.82	48.82	48.82	48.82	-
Jun 17, 2024	47.56	47.56	47.56	47.56	47.56	-
Jun 14, 2024	47.86	47.86	47.86	47.86	47.86	-
Jun 13, 2024	48.06	48.50	48.06	48.50	48.50	50
Jun 12, 2024	46.18	46.18	46.18	46.18	46.18	-
Jun 11, 2024	46.04	46.04	46.04	46.04	46.04	-
Jun 10, 2024	46.36	46.36	46.36	46.36	46.36	-
Jun 7, 2024	46.78	46.78	46.78	46.78	46.78	-
Jun 6, 2024	47.66	47.66	47.66	47.66	47.66	-
Jun 5, 2024	47.32	47.32	47.32	47.32	47.32	-
Jun 4, 2024	49.22	49.22	49.22	49.22	49.22	-
Jun 3, 2024	49.34	49.34	49.34	49.34	49.34	-
May 31, 2024	49.16	49.16	49.16	49.16	49.16	-
May 30, 2024	48.08	48.08	48.08	48.08	48.08	-
May 29, 2024	48.70	48.70	48.70	48.70	48.70	-
May 28, 2024	48.28	48.28	48.28	48.28	48.28	-
May 27, 2024	48.62	48.62	48.62	48.62	48.62	-
May 24, 2024	48.46	48.46	48.46	48.46	48.46	-
May 23, 2024	49.04	49.04	49.04	49.04	49.04	-
May 22, 2024	49.02	49.02	48.98	48.98	48.98	100
May 21, 2024	48.22	48.22	48.22	48.22	48.22	-
May 20, 2024	48.22	48.22	48.22	48.22	48.22	-
May 17, 2024	47.58	47.58	47.58	47.58	47.58	-
May 16, 2024	47.88	47.88	47.88	47.88	47.88	-
May 15, 2024	48.92	48.92	48.92	48.92	48.92	-
May 14, 2024	48.46	48.46	48.46	48.46	48.46	-
May 13, 2024	48.06	48.06	48.06	48.06	48.06	-
May 10, 2024	47.80	47.80	47.80	47.80	47.80	-
May 9, 2024	47.48	47.48	47.48	47.48	47.48	-
May 8, 2024	47.84	47.84	47.84	47.84	47.84	-
May 7, 2024	48.54	48.54	48.54	48.54	48.54	-
May 6, 2024	47.44	47.44	47.44	47.44	47.44	-
May 3, 2024	48.36	48.36	48.36	48.36	48.36	-
May 2, 2024	47.82	47.82	47.82	47.82	47.82	-
Apr 30, 2024	47.70	47.70	47.70	47.70	47.70	-
Apr 29, 2024	47.16	47.80	47.16	47.80	47.80	16
Apr 26, 2024	47.56	47.56	47.56	47.56	47.56	-
Apr 25, 2024	47.76	47.76	47.76	47.76	47.76	-
Apr 24, 2024	49.14	49.14	49.14	49.14	49.14	-
Apr 23, 2024	48.36	48.36	48.36	48.36	48.36	-
Apr 22, 2024	48.34	48.34	48.34	48.34	48.34	-
Apr 19, 2024	47.60	47.60	47.60	47.60	47.60	-
Apr 18, 2024	48.34	48.34	48.34	48.34	48.34	-
Apr 17, 2024	47.40	48.76	47.40	48.76	48.76	2
Apr 16, 2024	48.28	48.28	48.28	48.28	48.28	-
Apr 15, 2024	49.40	49.40	49.40	49.40	49.40	2
Apr 12, 2024	48.90	48.90	48.90	48.90	48.90	-
Apr 11, 2024	49.50	49.50	49.50	49.50	49.50	-
Apr 10, 2024	49.30	49.30	49.30	49.30	49.30	-
Apr 9, 2024	49.50	49.98	49.50	49.98	49.98	20
Apr 8, 2024	49.38	49.38	49.38	49.38	49.38	-
Apr 5, 2024	48.56	48.56	48.56	48.56	48.56	-
Apr 4, 2024	48.56	48.56	48.56	48.56	48.56	-
Apr 3, 2024	47.74	47.74	47.74	47.74	47.74	-
Apr 2, 2024	47.52	47.52	47.52	47.52	47.52	-
Mar 28, 2024	47.58	47.58	47.58	47.58	47.58	-
Mar 27, 2024	47.84	47.84	47.84	47.84	47.84	-
Mar 26, 2024	47.06	48.22	47.06	48.22	48.22	10
Mar 25, 2024	46.66	46.66	46.66	46.66	46.66	-
Mar 22, 2024	4.09 Dividend
Mar 22, 2024	47.20	47.30	47.20	47.30	47.30	500
Mar 21, 2024	52.35	52.35	52.35	52.35	21.79	-
Mar 20, 2024	51.40	51.80	51.40	51.80	21.56	20
Mar 19, 2024	51.45	51.45	51.45	51.45	21.42	-
Mar 18, 2024	52.40	52.40	52.40	52.40	21.81	-
Mar 15, 2024	51.95	53.10	51.95	53.10	22.10	256
Mar 14, 2024	52.25	52.25	52.25	52.25	21.75	-
Mar 13, 2024	52.00	52.00	51.90	51.90	21.60	10
Mar 12, 2024	51.45	51.45	51.45	51.45	21.42	-
Mar 11, 2024	51.30	51.30	51.30	51.30	21.35	-
Mar 8, 2024	51.00	51.00	51.00	51.00	21.23	-
Mar 7, 2024	51.05	51.05	51.05	51.05	21.25	-
Mar 6, 2024	51.10	51.10	51.10	51.10	21.27	-
Mar 5, 2024	50.90	50.90	50.90	50.90	21.19	-
Mar 4, 2024	50.55	50.55	50.55	50.55	21.04	-
Mar 1, 2024	49.60	50.20	49.60	50.20	20.90	200
Feb 29, 2024	47.26	47.26	47.26	47.26	19.67	-
Feb 28, 2024	42.62	42.62	42.62	42.62	17.74	-
Feb 27, 2024	42.24	42.24	42.24	42.24	17.58	-
Feb 26, 2024	42.60	42.60	42.60	42.60	17.73	-
Feb 23, 2024	43.48	43.48	43.48	43.48	18.10	-
Feb 22, 2024	44.26	44.26	44.02	44.02	18.32	45
Feb 21, 2024	43.98	43.98	43.98	43.98	18.31	-

AAMAF Atlas Mara Limited

0.0000

0.00%

0EYG.IL KBC Group NV

81.23

+0.36%

OCBA.F Oversea-Chinese Banking Corporation Limited

12.56

-1.06%

MELG.OL Melhus Sparebank

172.00

-1.70%

MZTFF Mizrahi Tefahot Bank Ltd.

34.68

0.00%

SB1NO.OL SpareBank 1 Sør-Norge ASA

158.00

+1.02%

CAPITALSFB.NS Capital Small Finance Bank Limited

283.65

-2.84%

BKHPF Bank Hapoalim B.M.

14.63

+22.02%

CBGPY Close Brothers Group plc

8.31

0.00%

INL.JO Investec Group

12,542.00

+0.73%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sydbank A/S (TM2.F)

Related Tickers