Advertisement
Jyske Bank A/S (JYSK.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Follow
At close: 04:59PM CET
Advertisement
Time Period:
Nov 06, 2023 - Nov 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 06, 2024 | 499.00 | 500.00 | 491.40 | 494.00 | 494.00 | 132,740 |
| Nov 05, 2024 | 484.00 | 494.80 | 482.40 | 494.60 | 494.60 | 150,936 |
| Nov 04, 2024 | 485.00 | 488.60 | 483.00 | 487.60 | 487.60 | 96,289 |
| Nov 01, 2024 | 477.80 | 486.80 | 477.40 | 485.80 | 485.80 | 116,301 |
| Oct 31, 2024 | 470.00 | 479.60 | 469.00 | 478.20 | 478.20 | 223,792 |
| Oct 30, 2024 | 477.60 | 483.40 | 469.20 | 470.40 | 470.40 | 428,456 |
| Oct 29, 2024 | 525.00 | 526.50 | 483.40 | 485.00 | 485.00 | 1,144,022 |
| Oct 28, 2024 | 538.50 | 539.50 | 529.50 | 535.50 | 535.50 | 90,227 |
| Oct 25, 2024 | 529.50 | 533.00 | 525.00 | 532.00 | 532.00 | 68,100 |
| Oct 24, 2024 | 533.00 | 534.00 | 525.00 | 530.00 | 530.00 | 92,384 |
| Oct 23, 2024 | 530.00 | 536.50 | 529.50 | 534.50 | 534.50 | 60,772 |
| Oct 22, 2024 | 531.00 | 531.50 | 523.50 | 530.00 | 530.00 | 56,692 |
| Oct 21, 2024 | 532.50 | 533.00 | 530.00 | 532.50 | 532.50 | 48,495 |
| Oct 18, 2024 | 533.50 | 538.50 | 529.50 | 535.50 | 535.50 | 56,600 |
| Oct 17, 2024 | 519.00 | 534.00 | 518.50 | 532.50 | 532.50 | 136,423 |
| Oct 16, 2024 | 519.00 | 522.00 | 515.00 | 518.00 | 518.00 | 113,462 |
| Oct 15, 2024 | 524.00 | 525.00 | 517.00 | 523.50 | 523.50 | 90,255 |
| Oct 14, 2024 | 531.50 | 532.50 | 524.50 | 525.00 | 525.00 | 43,557 |
| Oct 11, 2024 | 526.50 | 536.50 | 526.50 | 532.00 | 532.00 | 128,317 |
| Oct 10, 2024 | 523.50 | 527.50 | 519.50 | 525.50 | 525.50 | 124,222 |
| Oct 09, 2024 | 520.00 | 523.50 | 516.00 | 523.50 | 523.50 | 78,865 |
| Oct 08, 2024 | 519.00 | 524.00 | 518.00 | 522.00 | 522.00 | 93,063 |
| Oct 07, 2024 | 522.50 | 525.00 | 521.00 | 522.50 | 522.50 | 79,587 |
| Oct 04, 2024 | 515.00 | 522.50 | 514.00 | 522.00 | 522.00 | 132,201 |
| Oct 03, 2024 | 517.00 | 520.00 | 512.50 | 516.00 | 516.00 | 192,343 |
| Oct 02, 2024 | 515.00 | 521.50 | 515.00 | 518.00 | 518.00 | 115,246 |
| Oct 01, 2024 | 520.50 | 520.50 | 514.00 | 516.50 | 516.50 | 225,218 |
| Sep 30, 2024 | 529.50 | 529.50 | 518.00 | 521.50 | 521.50 | 97,868 |
| Sep 27, 2024 | 535.50 | 536.00 | 528.50 | 530.00 | 530.00 | 99,093 |
| Sep 26, 2024 | 527.00 | 537.50 | 526.00 | 536.00 | 536.00 | 132,999 |
| Sep 25, 2024 | 520.00 | 527.50 | 518.50 | 524.50 | 524.50 | 224,135 |
| Sep 24, 2024 | 523.50 | 530.00 | 520.50 | 521.00 | 521.00 | 132,368 |
| Sep 23, 2024 | 525.50 | 526.00 | 517.50 | 521.00 | 521.00 | 115,841 |
| Sep 20, 2024 | 534.50 | 534.50 | 525.00 | 526.00 | 526.00 | 197,435 |
| Sep 19, 2024 | 531.00 | 536.00 | 528.00 | 534.50 | 534.50 | 185,813 |
| Sep 18, 2024 | 527.50 | 530.50 | 524.50 | 525.50 | 525.50 | 127,110 |
| Sep 17, 2024 | 526.00 | 530.50 | 526.00 | 528.00 | 528.00 | 104,984 |
| Sep 16, 2024 | 527.50 | 528.00 | 523.00 | 525.50 | 525.50 | 76,873 |
| Sep 13, 2024 | 523.50 | 529.00 | 523.50 | 527.50 | 527.50 | 104,823 |
| Sep 12, 2024 | 528.00 | 529.50 | 518.00 | 524.00 | 524.00 | 123,382 |
| Sep 11, 2024 | 521.50 | 531.00 | 518.00 | 522.00 | 522.00 | 155,689 |
| Sep 10, 2024 | 526.00 | 527.50 | 519.50 | 520.00 | 520.00 | 165,185 |
| Sep 09, 2024 | 528.00 | 532.50 | 525.50 | 527.00 | 527.00 | 112,585 |
| Sep 06, 2024 | 534.50 | 536.00 | 526.00 | 529.00 | 529.00 | 202,876 |
| Sep 05, 2024 | 536.00 | 540.50 | 533.00 | 535.50 | 535.50 | 87,130 |
| Sep 04, 2024 | 530.00 | 539.50 | 528.00 | 537.00 | 537.00 | 122,172 |
| Sep 03, 2024 | 541.00 | 545.00 | 532.50 | 535.50 | 535.50 | 146,177 |
| Sep 02, 2024 | 542.00 | 547.50 | 537.00 | 543.00 | 543.00 | 155,154 |
| Aug 30, 2024 | 540.50 | 545.00 | 538.00 | 541.50 | 541.50 | 147,847 |
| Aug 29, 2024 | 536.00 | 543.50 | 535.00 | 540.00 | 540.00 | 129,200 |
| Aug 28, 2024 | 539.50 | 542.50 | 533.50 | 536.50 | 536.50 | 121,186 |
| Aug 27, 2024 | 538.00 | 544.50 | 538.00 | 540.50 | 540.50 | 146,490 |
| Aug 26, 2024 | 540.00 | 542.50 | 537.50 | 537.50 | 537.50 | 133,393 |
| Aug 23, 2024 | 538.50 | 544.00 | 538.50 | 541.50 | 541.50 | 149,655 |
| Aug 22, 2024 | 536.00 | 542.50 | 535.00 | 538.50 | 538.50 | 132,525 |
| Aug 21, 2024 | 538.00 | 539.00 | 530.00 | 538.00 | 538.00 | 178,273 |
| Aug 20, 2024 | 535.50 | 552.50 | 530.00 | 535.00 | 535.00 | 277,547 |
| Aug 19, 2024 | 534.50 | 536.50 | 532.00 | 534.50 | 534.50 | 118,623 |
| Aug 16, 2024 | 532.00 | 534.50 | 529.50 | 532.50 | 532.50 | 124,767 |
| Aug 15, 2024 | 527.00 | 534.50 | 524.00 | 532.00 | 532.00 | 181,303 |
| Aug 14, 2024 | 524.00 | 526.50 | 521.50 | 525.00 | 525.00 | 136,936 |
| Aug 13, 2024 | 519.00 | 522.50 | 515.00 | 521.50 | 521.50 | 124,727 |
| Aug 12, 2024 | 520.00 | 526.50 | 518.50 | 519.00 | 519.00 | 106,215 |
| Aug 09, 2024 | 519.50 | 522.00 | 514.50 | 516.50 | 516.50 | 96,020 |
| Aug 08, 2024 | 514.00 | 518.00 | 503.50 | 515.50 | 515.50 | 117,125 |
| Aug 07, 2024 | 514.00 | 518.50 | 511.00 | 515.00 | 515.00 | 145,761 |
| Aug 06, 2024 | 520.50 | 524.50 | 501.00 | 506.50 | 506.50 | 196,669 |
| Aug 05, 2024 | 506.50 | 521.50 | 497.40 | 511.50 | 511.50 | 297,465 |
| Aug 02, 2024 | 540.00 | 540.00 | 523.50 | 528.00 | 528.00 | 178,226 |
| Aug 01, 2024 | 560.00 | 560.50 | 542.00 | 543.00 | 543.00 | 196,450 |
| Jul 31, 2024 | 571.50 | 574.50 | 562.50 | 563.00 | 563.00 | 127,295 |
| Jul 30, 2024 | 554.50 | 570.00 | 554.50 | 569.00 | 569.00 | 162,915 |
| Jul 29, 2024 | 554.00 | 560.50 | 552.00 | 556.50 | 556.50 | 94,332 |
| Jul 26, 2024 | 544.50 | 552.50 | 544.00 | 551.50 | 551.50 | 134,675 |
| Jul 25, 2024 | 541.50 | 547.00 | 533.00 | 544.00 | 544.00 | 126,650 |
| Jul 24, 2024 | 544.50 | 549.00 | 541.00 | 545.00 | 545.00 | 97,623 |
| Jul 23, 2024 | 545.00 | 547.50 | 539.50 | 544.50 | 544.50 | 140,426 |
| Jul 22, 2024 | 538.00 | 545.00 | 534.50 | 545.00 | 545.00 | 144,003 |
| Jul 19, 2024 | 529.00 | 544.50 | 529.00 | 534.50 | 534.50 | 146,420 |
| Jul 18, 2024 | 530.00 | 535.50 | 528.50 | 531.00 | 531.00 | 195,536 |
| Jul 17, 2024 | 528.00 | 532.00 | 525.50 | 530.00 | 530.00 | 131,929 |
| Jul 16, 2024 | 533.50 | 533.50 | 528.50 | 530.00 | 530.00 | 140,076 |
| Jul 15, 2024 | 544.00 | 544.00 | 533.00 | 533.00 | 533.00 | 138,119 |
| Jul 12, 2024 | 548.50 | 549.50 | 542.00 | 546.50 | 546.50 | 123,874 |
| Jul 11, 2024 | 545.50 | 548.50 | 543.00 | 548.00 | 548.00 | 104,732 |
| Jul 10, 2024 | 541.00 | 544.50 | 540.00 | 544.00 | 544.00 | 103,236 |
| Jul 09, 2024 | 543.50 | 544.50 | 536.00 | 541.00 | 541.00 | 141,606 |
| Jul 08, 2024 | 546.00 | 546.50 | 539.50 | 543.00 | 543.00 | 147,146 |
| Jul 05, 2024 | 555.50 | 555.50 | 545.00 | 546.50 | 546.50 | 168,491 |
| Jul 04, 2024 | 544.50 | 561.00 | 544.50 | 555.00 | 555.00 | 141,212 |
| Jul 03, 2024 | 547.50 | 555.00 | 544.50 | 544.50 | 544.50 | 190,286 |
| Jul 02, 2024 | 550.00 | 550.50 | 542.50 | 545.50 | 545.50 | 148,297 |
| Jul 01, 2024 | 556.00 | 560.50 | 543.50 | 552.00 | 552.00 | 156,919 |
| Jun 28, 2024 | 560.00 | 561.50 | 550.50 | 554.00 | 554.00 | 164,036 |
| Jun 27, 2024 | 562.50 | 562.50 | 551.00 | 556.00 | 556.00 | 165,331 |
| Jun 26, 2024 | 573.00 | 577.50 | 558.00 | 561.50 | 561.50 | 218,692 |
| Jun 25, 2024 | 581.50 | 586.50 | 572.50 | 572.50 | 572.50 | 170,549 |
| Jun 24, 2024 | 570.00 | 583.00 | 570.00 | 583.00 | 583.00 | 155,105 |
| Jun 21, 2024 | 575.00 | 578.00 | 566.00 | 569.50 | 569.50 | 135,940 |
| Jun 20, 2024 | 575.00 | 585.50 | 573.50 | 577.50 | 577.50 | 135,179 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.