Singapore markets close in 6 hours 54 minutes
Straits Times Index
3,262.17 -30.96 (-0.94%) Nikkei
37,783.56 -676.52 (-1.76%) Hang Seng
17,169.82 -31.45 (-0.18%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
63,999.13 -2,707.13 (-4.06%) CMC Crypto 200
1,391.23 -32.87 (-2.31%)
Skjern Bank A/S (SKJE.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 180.50 | 181.00 | 177.00 | 177.00 | 177.00 | 3,589 |
| 23 Apr 2024 | 181.00 | 182.00 | 178.50 | 182.00 | 182.00 | 1,788 |
| 22 Apr 2024 | 177.50 | 183.00 | 177.00 | 179.00 | 179.00 | 3,645 |
| 19 Apr 2024 | 178.50 | 180.00 | 176.50 | 180.00 | 180.00 | 4,832 |
| 18 Apr 2024 | 188.00 | 188.00 | 178.00 | 179.00 | 179.00 | 3,289 |
| 17 Apr 2024 | 182.00 | 185.00 | 180.50 | 181.50 | 181.50 | 4,875 |
| 16 Apr 2024 | 182.50 | 183.00 | 175.50 | 180.00 | 180.00 | 8,097 |
| 15 Apr 2024 | 183.50 | 185.50 | 183.00 | 183.50 | 183.50 | 4,439 |
| 12 Apr 2024 | 186.50 | 186.50 | 180.50 | 183.00 | 183.00 | 7,702 |
| 11 Apr 2024 | 187.50 | 189.50 | 185.50 | 186.00 | 186.00 | 1,798 |
| 10 Apr 2024 | 187.00 | 190.00 | 187.00 | 187.50 | 187.50 | 2,437 |
| 09 Apr 2024 | 190.00 | 192.00 | 187.00 | 187.00 | 187.00 | 9,654 |
| 08 Apr 2024 | 185.50 | 191.50 | 185.50 | 190.00 | 190.00 | 10,542 |
| 05 Apr 2024 | 189.00 | 189.00 | 183.00 | 187.00 | 187.00 | 14,363 |
| 04 Apr 2024 | 191.00 | 192.00 | 189.50 | 189.50 | 189.50 | 14,725 |
| 03 Apr 2024 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 9,723 |
| 02 Apr 2024 | 180.00 | 188.50 | 180.00 | 186.50 | 186.50 | 10,307 |
| 27 Mar 2024 | 190.00 | 190.00 | 186.50 | 187.00 | 187.00 | 6,180 |
| 26 Mar 2024 | 185.00 | 186.50 | 183.50 | 186.50 | 186.50 | 8,668 |
| 25 Mar 2024 | 180.00 | 185.00 | 180.00 | 183.50 | 183.50 | 9,345 |
| 22 Mar 2024 | 176.50 | 181.50 | 176.50 | 180.00 | 180.00 | 5,526 |
| 21 Mar 2024 | 180.00 | 180.00 | 177.00 | 178.00 | 178.00 | 7,906 |
| 20 Mar 2024 | 180.00 | 183.00 | 177.00 | 180.00 | 180.00 | 8,089 |
| 19 Mar 2024 | 183.00 | 183.00 | 179.50 | 181.50 | 181.50 | 5,940 |
| 18 Mar 2024 | 184.50 | 184.50 | 179.00 | 183.00 | 183.00 | 8,764 |
| 15 Mar 2024 | 183.00 | 183.50 | 180.00 | 183.00 | 183.00 | 5,422 |
| 14 Mar 2024 | 183.00 | 185.00 | 182.00 | 183.00 | 183.00 | 5,776 |
| 13 Mar 2024 | 184.50 | 185.00 | 181.00 | 183.00 | 183.00 | 7,604 |
| 12 Mar 2024 | 183.00 | 184.50 | 182.00 | 184.50 | 184.50 | 12,763 |
| 11 Mar 2024 | 180.50 | 183.50 | 180.00 | 183.00 | 183.00 | 8,995 |
| 08 Mar 2024 | 182.50 | 182.50 | 179.00 | 181.50 | 181.50 | 10,477 |
| 07 Mar 2024 | 182.50 | 183.50 | 178.00 | 182.00 | 182.00 | 18,039 |
| 06 Mar 2024 | 177.50 | 182.00 | 177.00 | 181.50 | 181.50 | 11,249 |
| 05 Mar 2024 | 168.00 | 182.00 | 168.00 | 177.00 | 177.00 | 30,003 |
| 05 Mar 2024 | 5 Dividend | |||||
| 04 Mar 2024 | 171.50 | 175.00 | 170.50 | 174.50 | 169.50 | 34,552 |
| 01 Mar 2024 | 168.00 | 168.00 | 164.00 | 167.50 | 162.70 | 5,158 |
| 29 Feb 2024 | 168.00 | 168.00 | 163.50 | 167.50 | 162.70 | 5,735 |
| 28 Feb 2024 | 165.50 | 167.00 | 163.00 | 167.00 | 162.21 | 4,469 |
| 27 Feb 2024 | 166.50 | 166.50 | 164.00 | 166.50 | 161.73 | 2,157 |
| 26 Feb 2024 | 166.00 | 166.50 | 162.50 | 164.50 | 159.79 | 5,978 |
| 23 Feb 2024 | 167.50 | 167.50 | 166.50 | 166.50 | 161.73 | 1,037 |
| 22 Feb 2024 | 168.00 | 168.00 | 166.00 | 167.50 | 162.70 | 1,143 |
| 21 Feb 2024 | 166.00 | 167.00 | 165.00 | 167.00 | 162.21 | 3,178 |
| 20 Feb 2024 | 168.00 | 168.00 | 165.00 | 166.00 | 161.24 | 3,000 |
| 19 Feb 2024 | 167.00 | 168.50 | 166.00 | 166.50 | 161.73 | 4,769 |
| 16 Feb 2024 | 166.50 | 167.50 | 166.50 | 166.50 | 161.73 | 3,662 |
| 15 Feb 2024 | 168.00 | 168.00 | 166.00 | 167.50 | 162.70 | 5,042 |
| 14 Feb 2024 | 166.50 | 168.50 | 166.50 | 167.00 | 162.21 | 2,716 |
| 13 Feb 2024 | 167.50 | 168.50 | 166.00 | 166.50 | 161.73 | 2,897 |
| 12 Feb 2024 | 168.00 | 169.00 | 166.00 | 168.50 | 163.67 | 4,872 |
| 09 Feb 2024 | 167.50 | 168.00 | 167.00 | 167.00 | 162.21 | 5,083 |
| 08 Feb 2024 | 173.50 | 173.50 | 166.00 | 168.00 | 163.19 | 7,175 |
| 07 Feb 2024 | 172.00 | 175.00 | 165.00 | 168.00 | 163.19 | 13,574 |
| 06 Feb 2024 | 168.50 | 173.00 | 168.50 | 171.50 | 166.59 | 11,324 |
| 05 Feb 2024 | 166.50 | 169.00 | 166.00 | 167.50 | 162.70 | 12,981 |
| 02 Feb 2024 | 165.00 | 168.00 | 164.00 | 165.00 | 160.27 | 18,619 |
| 01 Feb 2024 | 165.00 | 166.00 | 163.00 | 165.00 | 160.27 | 8,794 |
| 31 Jan 2024 | 165.50 | 165.50 | 163.00 | 164.50 | 159.79 | 2,263 |
| 30 Jan 2024 | 164.00 | 166.00 | 162.00 | 163.50 | 158.82 | 6,313 |
| 29 Jan 2024 | 169.00 | 169.00 | 165.00 | 166.50 | 161.73 | 6,184 |
| 26 Jan 2024 | 169.00 | 169.00 | 166.50 | 169.00 | 164.16 | 4,534 |
| 25 Jan 2024 | 169.00 | 169.00 | 165.50 | 167.00 | 162.21 | 4,784 |
| 24 Jan 2024 | 168.50 | 169.00 | 166.00 | 169.00 | 164.16 | 9,188 |
| 23 Jan 2024 | 165.00 | 168.00 | 165.00 | 167.00 | 162.21 | 11,048 |
| 22 Jan 2024 | 166.50 | 167.00 | 163.50 | 164.00 | 159.30 | 8,156 |
| 19 Jan 2024 | 164.50 | 166.50 | 163.50 | 165.00 | 160.27 | 10,504 |
| 18 Jan 2024 | 164.00 | 167.00 | 164.00 | 164.50 | 159.79 | 13,479 |
| 17 Jan 2024 | 166.50 | 166.50 | 162.50 | 164.00 | 159.30 | 9,403 |
| 16 Jan 2024 | 164.00 | 166.00 | 163.00 | 166.00 | 161.24 | 15,310 |
| 15 Jan 2024 | 168.50 | 168.50 | 163.50 | 164.00 | 159.30 | 11,476 |
| 12 Jan 2024 | 165.00 | 168.00 | 164.00 | 165.00 | 160.27 | 32,271 |
| 11 Jan 2024 | 157.00 | 169.00 | 157.00 | 163.00 | 158.33 | 36,600 |
| 10 Jan 2024 | 146.00 | 155.00 | 146.00 | 154.50 | 150.07 | 31,833 |
| 09 Jan 2024 | 144.50 | 147.00 | 144.50 | 145.50 | 141.33 | 4,327 |
| 08 Jan 2024 | 145.00 | 145.50 | 144.00 | 144.00 | 139.87 | 3,682 |
| 05 Jan 2024 | 145.00 | 145.50 | 144.00 | 145.00 | 140.85 | 5,032 |
| 04 Jan 2024 | 143.50 | 145.50 | 143.50 | 145.00 | 140.85 | 4,168 |
| 03 Jan 2024 | 145.00 | 145.00 | 143.00 | 143.50 | 139.39 | 2,627 |
| 02 Jan 2024 | 144.00 | 145.50 | 144.00 | 145.00 | 140.85 | 3,382 |
| 29 Dec 2023 | 140.50 | 143.50 | 140.50 | 143.50 | 139.39 | 2,381 |
| 28 Dec 2023 | 143.00 | 145.00 | 139.50 | 139.50 | 135.50 | 1,987 |
| 27 Dec 2023 | 145.00 | 145.50 | 143.00 | 145.50 | 141.33 | 7,089 |
| 22 Dec 2023 | 142.00 | 145.00 | 139.50 | 140.00 | 135.99 | 3,174 |
| 21 Dec 2023 | 141.00 | 143.00 | 139.00 | 139.00 | 135.02 | 3,601 |
| 20 Dec 2023 | 142.50 | 144.00 | 137.00 | 141.00 | 136.96 | 4,496 |
| 19 Dec 2023 | 143.00 | 145.50 | 142.00 | 143.00 | 138.90 | 2,591 |
| 18 Dec 2023 | 145.00 | 145.50 | 142.00 | 145.00 | 140.85 | 12,172 |
| 15 Dec 2023 | 144.50 | 146.50 | 144.50 | 146.00 | 141.82 | 1,704 |
| 14 Dec 2023 | 146.00 | 150.00 | 144.50 | 145.00 | 140.85 | 6,030 |
| 13 Dec 2023 | 146.00 | 148.00 | 145.00 | 147.50 | 143.27 | 6,222 |
| 12 Dec 2023 | 148.00 | 149.00 | 146.00 | 146.50 | 142.30 | 679 |
| 11 Dec 2023 | 146.00 | 149.00 | 146.00 | 148.00 | 143.76 | 2,624 |
| 08 Dec 2023 | 151.00 | 151.00 | 146.00 | 146.00 | 141.82 | 4,380 |
| 07 Dec 2023 | 150.50 | 151.50 | 150.00 | 151.50 | 147.16 | 1,296 |
| 06 Dec 2023 | 150.00 | 151.50 | 150.00 | 151.50 | 147.16 | 2,606 |
| 05 Dec 2023 | 150.00 | 151.00 | 150.00 | 150.00 | 145.70 | 3,556 |
| 04 Dec 2023 | 148.50 | 151.00 | 148.50 | 151.00 | 146.67 | 2,053 |
| 01 Dec 2023 | 148.00 | 151.50 | 146.00 | 149.00 | 144.73 | 2,754 |
| 30 Nov 2023 | 153.00 | 153.00 | 149.50 | 149.50 | 145.22 | 17,137 |
| *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.