Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,061.82 -61.59 (-1.20%) Dow
37,735.11 -248.13 (-0.65%) Nasdaq
15,885.02 -290.08 (-1.79%) Bitcoin USD
61,913.77 -4,633.54 (-6.96%) CMC Crypto 200
885.54 0.00 (0.00%)
Ringkjøbing Landbobank A/S (RILBA.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 12:34PM CEST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 1,216.00 | 1,217.00 | 1,203.00 | 1,205.00 | 1,205.00 | 6,017 |
| 15 Apr 2024 | 1,213.00 | 1,234.00 | 1,213.00 | 1,224.00 | 1,224.00 | 22,089 |
| 12 Apr 2024 | 1,217.00 | 1,239.00 | 1,212.00 | 1,213.00 | 1,213.00 | 20,079 |
| 11 Apr 2024 | 1,230.00 | 1,239.00 | 1,209.00 | 1,214.00 | 1,214.00 | 25,544 |
| 10 Apr 2024 | 1,233.00 | 1,245.00 | 1,226.00 | 1,233.00 | 1,233.00 | 21,028 |
| 09 Apr 2024 | 1,242.00 | 1,250.00 | 1,229.00 | 1,230.00 | 1,230.00 | 22,523 |
| 08 Apr 2024 | 1,234.00 | 1,243.00 | 1,225.00 | 1,242.00 | 1,242.00 | 30,673 |
| 05 Apr 2024 | 1,220.00 | 1,232.00 | 1,211.00 | 1,230.00 | 1,230.00 | 19,221 |
| 04 Apr 2024 | 1,225.00 | 1,242.00 | 1,223.00 | 1,227.00 | 1,227.00 | 31,288 |
| 03 Apr 2024 | 1,215.00 | 1,228.00 | 1,214.00 | 1,225.00 | 1,225.00 | 35,905 |
| 02 Apr 2024 | 1,211.00 | 1,224.00 | 1,204.00 | 1,217.00 | 1,217.00 | 36,667 |
| 27 Mar 2024 | 1,219.00 | 1,226.00 | 1,209.00 | 1,209.00 | 1,209.00 | 28,094 |
| 26 Mar 2024 | 1,210.00 | 1,221.00 | 1,207.00 | 1,219.00 | 1,219.00 | 18,501 |
| 25 Mar 2024 | 1,199.00 | 1,213.00 | 1,199.00 | 1,207.00 | 1,207.00 | 18,588 |
| 22 Mar 2024 | 1,187.00 | 1,208.00 | 1,187.00 | 1,201.00 | 1,201.00 | 32,127 |
| 21 Mar 2024 | 1,194.00 | 1,209.00 | 1,178.00 | 1,191.00 | 1,191.00 | 25,672 |
| 20 Mar 2024 | 1,197.00 | 1,197.00 | 1,179.00 | 1,194.00 | 1,194.00 | 25,327 |
| 19 Mar 2024 | 1,166.00 | 1,192.00 | 1,166.00 | 1,190.00 | 1,190.00 | 31,595 |
| 18 Mar 2024 | 1,176.00 | 1,176.00 | 1,148.00 | 1,166.00 | 1,166.00 | 26,649 |
| 15 Mar 2024 | 1,166.00 | 1,181.00 | 1,166.00 | 1,177.00 | 1,177.00 | 69,905 |
| 14 Mar 2024 | 1,173.00 | 1,175.00 | 1,160.00 | 1,168.00 | 1,168.00 | 31,353 |
| 13 Mar 2024 | 1,160.00 | 1,173.00 | 1,150.00 | 1,173.00 | 1,173.00 | 30,013 |
| 12 Mar 2024 | 1,160.00 | 1,166.00 | 1,145.00 | 1,161.00 | 1,161.00 | 36,479 |
| 11 Mar 2024 | 1,159.00 | 1,174.00 | 1,150.00 | 1,158.00 | 1,158.00 | 46,685 |
| 08 Mar 2024 | 1,166.00 | 1,182.00 | 1,166.00 | 1,170.00 | 1,170.00 | 21,088 |
| 07 Mar 2024 | 1,169.00 | 1,185.00 | 1,166.00 | 1,166.00 | 1,166.00 | 25,235 |
| 06 Mar 2024 | 1,167.00 | 1,172.00 | 1,163.00 | 1,168.00 | 1,168.00 | 24,277 |
| 05 Mar 2024 | 1,179.00 | 1,180.00 | 1,168.00 | 1,170.00 | 1,170.00 | 22,632 |
| 04 Mar 2024 | 1,163.00 | 1,185.00 | 1,160.00 | 1,180.00 | 1,180.00 | 30,945 |
| 01 Mar 2024 | 1,182.00 | 1,194.00 | 1,160.00 | 1,163.00 | 1,163.00 | 36,547 |
| 29 Feb 2024 | 1,165.00 | 1,191.00 | 1,156.00 | 1,182.00 | 1,182.00 | 47,294 |
| 29 Feb 2024 | 10 Dividend | |||||
| 28 Feb 2024 | 1,155.00 | 1,176.00 | 1,155.00 | 1,172.00 | 1,162.00 | 17,206 |
| 27 Feb 2024 | 1,154.00 | 1,157.00 | 1,142.00 | 1,157.00 | 1,147.13 | 32,006 |
| 26 Feb 2024 | 1,164.00 | 1,166.00 | 1,149.00 | 1,154.00 | 1,144.15 | 32,265 |
| 23 Feb 2024 | 1,167.00 | 1,172.00 | 1,163.00 | 1,164.00 | 1,154.07 | 21,697 |
| 22 Feb 2024 | 1,175.00 | 1,187.00 | 1,167.00 | 1,167.00 | 1,157.04 | 21,487 |
| 21 Feb 2024 | 1,164.00 | 1,174.00 | 1,162.00 | 1,169.00 | 1,159.03 | 22,525 |
| 20 Feb 2024 | 1,170.00 | 1,174.00 | 1,161.00 | 1,170.00 | 1,160.02 | 33,438 |
| 19 Feb 2024 | 1,176.00 | 1,177.00 | 1,165.00 | 1,168.00 | 1,158.03 | 22,004 |
| 16 Feb 2024 | 1,176.00 | 1,183.00 | 1,170.00 | 1,177.00 | 1,166.96 | 27,233 |
| 15 Feb 2024 | 1,161.00 | 1,179.00 | 1,160.00 | 1,172.00 | 1,162.00 | 35,202 |
| 14 Feb 2024 | 1,140.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,150.10 | 19,740 |
| 13 Feb 2024 | 1,143.00 | 1,154.00 | 1,136.00 | 1,139.00 | 1,129.28 | 24,995 |
| 12 Feb 2024 | 1,124.00 | 1,143.00 | 1,124.00 | 1,143.00 | 1,133.25 | 31,672 |
| 09 Feb 2024 | 1,129.00 | 1,136.00 | 1,120.00 | 1,126.00 | 1,116.39 | 30,044 |
| 08 Feb 2024 | 1,124.00 | 1,134.00 | 1,120.00 | 1,130.00 | 1,120.36 | 29,458 |
| 07 Feb 2024 | 1,139.00 | 1,149.00 | 1,115.00 | 1,122.00 | 1,112.43 | 47,852 |
| 06 Feb 2024 | 1,135.00 | 1,148.00 | 1,131.00 | 1,138.00 | 1,128.29 | 41,765 |
| 05 Feb 2024 | 1,146.00 | 1,146.00 | 1,122.00 | 1,127.00 | 1,117.38 | 47,154 |
| 02 Feb 2024 | 1,129.00 | 1,147.00 | 1,121.00 | 1,132.00 | 1,122.34 | 49,868 |
| 01 Feb 2024 | 1,113.00 | 1,140.00 | 1,111.00 | 1,125.00 | 1,115.40 | 63,957 |
| 31 Jan 2024 | 1,096.00 | 1,142.00 | 1,071.00 | 1,114.00 | 1,104.49 | 81,176 |
| 30 Jan 2024 | 1,065.00 | 1,094.00 | 1,065.00 | 1,080.00 | 1,070.79 | 29,268 |
| 29 Jan 2024 | 1,059.00 | 1,067.00 | 1,053.00 | 1,062.00 | 1,052.94 | 19,539 |
| 26 Jan 2024 | 1,032.00 | 1,060.00 | 1,032.00 | 1,057.00 | 1,047.98 | 22,162 |
| 25 Jan 2024 | 1,030.00 | 1,039.00 | 1,027.00 | 1,036.00 | 1,027.16 | 16,407 |
| 24 Jan 2024 | 1,012.00 | 1,030.00 | 1,008.00 | 1,028.00 | 1,019.23 | 23,372 |
| 23 Jan 2024 | 1,029.00 | 1,030.00 | 1,014.00 | 1,016.00 | 1,007.33 | 23,124 |
| 22 Jan 2024 | 1,016.00 | 1,033.00 | 1,015.00 | 1,032.00 | 1,023.19 | 38,933 |
| 19 Jan 2024 | 1,009.00 | 1,019.00 | 1,006.00 | 1,008.00 | 999.40 | 20,038 |
| 18 Jan 2024 | 990.00 | 1,007.00 | 985.50 | 1,006.00 | 997.42 | 16,817 |
| 17 Jan 2024 | 993.00 | 998.50 | 985.00 | 995.00 | 986.51 | 18,051 |
| 16 Jan 2024 | 1,002.00 | 1,008.00 | 995.50 | 1,002.00 | 993.45 | 14,906 |
| 15 Jan 2024 | 1,013.00 | 1,014.00 | 1,007.00 | 1,012.00 | 1,003.37 | 16,197 |
| 12 Jan 2024 | 997.50 | 1,028.00 | 997.50 | 1,019.00 | 1,010.31 | 43,251 |
| 11 Jan 2024 | 1,006.00 | 1,009.00 | 995.50 | 997.50 | 988.99 | 24,825 |
| 10 Jan 2024 | 995.00 | 1,006.00 | 992.50 | 1,004.00 | 995.43 | 27,755 |
| 09 Jan 2024 | 989.50 | 996.50 | 983.50 | 995.00 | 986.51 | 17,847 |
| 08 Jan 2024 | 975.00 | 989.50 | 975.00 | 986.00 | 977.59 | 11,692 |
| 05 Jan 2024 | 984.50 | 986.50 | 972.00 | 983.50 | 975.11 | 16,963 |
| 04 Jan 2024 | 948.00 | 986.00 | 948.00 | 986.00 | 977.59 | 34,335 |
| 03 Jan 2024 | 976.00 | 976.00 | 947.50 | 950.50 | 942.39 | 19,749 |
| 02 Jan 2024 | 991.50 | 993.50 | 964.00 | 969.50 | 961.23 | 24,074 |
| 29 Dec 2023 | 975.50 | 1,006.00 | 975.50 | 991.50 | 983.04 | 51,483 |
| 28 Dec 2023 | 969.00 | 979.00 | 969.00 | 975.00 | 966.68 | 20,271 |
| 27 Dec 2023 | 962.00 | 973.50 | 957.00 | 968.00 | 959.74 | 19,246 |
| 22 Dec 2023 | 960.50 | 963.00 | 956.50 | 962.50 | 954.29 | 14,791 |
| 21 Dec 2023 | 955.50 | 966.00 | 951.50 | 962.50 | 954.29 | 24,578 |
| 20 Dec 2023 | 960.00 | 973.50 | 958.00 | 960.00 | 951.81 | 28,077 |
| 19 Dec 2023 | 962.00 | 965.50 | 954.00 | 957.50 | 949.33 | 23,337 |
| 18 Dec 2023 | 960.00 | 962.50 | 951.00 | 960.00 | 951.81 | 21,935 |
| 15 Dec 2023 | 965.00 | 974.50 | 954.50 | 958.50 | 950.32 | 43,940 |
| 14 Dec 2023 | 950.00 | 966.00 | 944.50 | 958.50 | 950.32 | 46,159 |
| 13 Dec 2023 | 941.50 | 953.50 | 930.00 | 950.00 | 941.89 | 36,251 |
| 12 Dec 2023 | 942.00 | 949.50 | 938.50 | 941.00 | 932.97 | 24,474 |
| 11 Dec 2023 | 947.00 | 950.50 | 942.00 | 945.00 | 936.94 | 23,664 |
| 08 Dec 2023 | 934.00 | 946.50 | 913.50 | 946.50 | 938.42 | 52,825 |
| 07 Dec 2023 | 934.50 | 938.50 | 929.50 | 936.50 | 928.51 | 46,140 |
| 06 Dec 2023 | 940.00 | 948.50 | 929.00 | 938.00 | 930.00 | 33,837 |
| 05 Dec 2023 | 938.00 | 941.50 | 933.50 | 940.00 | 931.98 | 23,515 |
| 04 Dec 2023 | 944.50 | 950.00 | 938.50 | 941.00 | 932.97 | 25,162 |
| 01 Dec 2023 | 948.00 | 948.00 | 932.50 | 940.50 | 932.48 | 14,375 |
| 30 Nov 2023 | 939.00 | 954.00 | 933.00 | 950.00 | 941.89 | 42,751 |
| 29 Nov 2023 | 920.00 | 943.00 | 920.00 | 938.00 | 930.00 | 46,144 |
| 28 Nov 2023 | 940.00 | 942.50 | 925.00 | 926.00 | 918.10 | 27,897 |
| 27 Nov 2023 | 942.50 | 946.50 | 939.50 | 944.00 | 935.95 | 25,980 |
| 24 Nov 2023 | 947.50 | 953.50 | 946.00 | 948.50 | 940.41 | 11,588 |
| 23 Nov 2023 | 939.00 | 949.50 | 935.00 | 947.50 | 939.42 | 19,194 |
| 22 Nov 2023 | 942.50 | 945.50 | 936.00 | 939.00 | 930.99 | 53,688 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.