SimCorp A/S - Price History

Monthly price history for SIM.CO (SimCorp A/S)

DateAdjusted priceReal price
May 2024 DKK730.50 DKK730.50
December 2023 DKK730.50 DKK730.50
November 2023 DKK730.50 DKK730.50
October 2023 DKK730.50 DKK730.50
September 2023 DKK734 DKK734
August 2023 DKK731.50 DKK731.50
July 2023 DKK727.50 DKK727.50
June 2023 DKK723 DKK723
May 2023 DKK722 DKK722
April 2023 DKK731.50 DKK731.50
March 2023 DKK518.80 DKK518.80
February 2023 DKK498.09 DKK505.60
January 2023 DKK469.91 DKK477
December 2022 DKK471.09 DKK478.20
November 2022 DKK451.88 DKK458.70
October 2022 DKK443.31 DKK450
September 2022 DKK423.51 DKK429.90
August 2022 DKK535.13 DKK543.20
July 2022 DKK532.96 DKK541
June 2022 DKK507.54 DKK515.20
May 2022 DKK538.87 DKK547
April 2022 DKK492.57 DKK500
March 2022 DKK489.61 DKK497
February 2022 DKK582.43 DKK600.20
January 2022 DKK594.86 DKK613
December 2021 DKK693.64 DKK714.80
November 2021 DKK645.70 DKK665.40
October 2021 DKK754.39 DKK777.40
September 2021 DKK737.31 DKK759.80
August 2021 DKK833.38 DKK858.80
July 2021 DKK845.80 DKK871.60
June 2021 DKK763.90 DKK787.20
May 2021 DKK801.94 DKK826.40
April 2021 DKK793.40 DKK817.60
March 2021 DKK762.25 DKK785.50
February 2021 DKK726.83 DKK749
January 2021 DKK773.41 DKK797
December 2020 DKK878.70 DKK905.50
November 2020 DKK794.76 DKK819
October 2020 DKK739.45 DKK762
September 2020 DKK810.77 DKK835.50
August 2020 DKK769.53 DKK793
July 2020 DKK714.22 DKK736
June 2020 DKK693.84 DKK715
May 2020 DKK715.67 DKK737.50
April 2020 DKK611.35 DKK630
March 2020 DKK554.10 DKK571
February 2020 DKK619.24 DKK648
January 2020 DKK715.28 DKK748.50
December 2019 DKK723.88 DKK757.50
November 2019 DKK693.78 DKK726
October 2019 DKK571.94 DKK598.50
September 2019 DKK574.81 DKK601.50
August 2019 DKK603.47 DKK631.50
July 2019 DKK583.41 DKK610.50
June 2019 DKK606.82 DKK635
May 2019 DKK623.06 DKK652
April 2019 DKK623.54 DKK652.50
March 2019 DKK613.99 DKK642.50
February 2019 DKK558.24 DKK590.50
January 2019 DKK486.40 DKK514.50
December 2018 DKK421.26 DKK445.60
November 2018 DKK396.87 DKK419.80
October 2018 DKK479.78 DKK507.50
September 2018 DKK525.63 DKK556
August 2018 DKK574.32 DKK607.50
July 2018 DKK514.28 DKK544
June 2018 DKK488.76 DKK517
May 2018 DKK487.34 DKK515.50
April 2018 DKK424.66 DKK449.20
March 2018 DKK396.87 DKK419.80
February 2018 DKK356.76 DKK383.40
January 2018 DKK354.34 DKK380.80
December 2017 DKK328.75 DKK353.30
November 2017 DKK349.97 DKK376.10
October 2017 DKK363.09 DKK390.20
September 2017 DKK357.78 DKK384.50
August 2017 DKK344.29 DKK370
July 2017 DKK365.60 DKK392.90
June 2017 DKK366.99 DKK394.40
May 2017 DKK382.91 DKK411.50
April 2017 DKK398.35 DKK428.10
March 2017 DKK390.81 DKK420
February 2017 DKK357.91 DKK390.50
January 2017 DKK323.17 DKK352.60
December 2016 DKK315.48 DKK344.20
November 2016 DKK305.85 DKK333.70
October 2016 DKK343.25 DKK374.50
September 2016 DKK352.87 DKK385
August 2016 DKK320.79 DKK350
July 2016 DKK315.66 DKK344.40
June 2016 DKK300.26 DKK327.60
May 2016 DKK324.46 DKK354
April 2016 DKK267.82 DKK292.20
March 2016 DKK272.22 DKK302.20
February 2016 DKK279.88 DKK310.70
January 2016 DKK303.21 DKK336.60
December 2015 DKK349.51 DKK388
November 2015 DKK342.75 DKK380.50
October 2015 DKK299.52 DKK332.50
September 2015 DKK302.67 DKK336
August 2015 DKK287.35 DKK319
July 2015 DKK258.27 DKK289.50
June 2015 DKK237.75 DKK266.50
May 2015 DKK227.49 DKK255
April 2015 DKK205.19 DKK230
March 2015 DKK203.40 DKK228
February 2015 DKK205.56 DKK235
January 2015 DKK167.51 DKK191.50
December 2014 DKK142.14 DKK162.50
November 2014 DKK143.46 DKK164
October 2014 DKK156.58 DKK179
September 2014 DKK151.33 DKK173
August 2014 DKK146.08 DKK167
July 2014 DKK157.89 DKK180.50
June 2014 DKK164.01 DKK187.50
May 2014 DKK161.83 DKK185
April 2014 DKK180.20 DKK206
March 2014 DKK188.94 DKK220
February 2014 DKK182.50 DKK212.50
January 2014 DKK173.91 DKK202.50
December 2013 DKK183.36 DKK213.50
November 2013 DKK165.33 DKK192.50
October 2013 DKK154.59 DKK180
September 2013 DKK159.31 DKK185.50
August 2013 DKK152.01 DKK177
July 2013 DKK153.73 DKK179
June 2013 DKK146 DKK170
May 2013 DKK153.06 DKK176.50
April 2013 DKK143.52 DKK165.50
March 2013 DKK135.28 DKK156
February 2013 DKK124.49 DKK146.80
January 2013 DKK111.52 DKK131.50
December 2012 DKK107.19 DKK126.40
November 2012 DKK108.12 DKK127.50
October 2012 DKK106.77 DKK125.90
September 2012 DKK105.07 DKK123.90
August 2012 DKK86.50 DKK102
July 2012 DKK83.70 DKK98.70
June 2012 DKK85.57 DKK100.90
May 2012 DKK79.55 DKK93.80
April 2012 DKK84.80 DKK100
March 2012 DKK82.68 DKK97.50
February 2012 DKK74.69 DKK90.80
January 2012 DKK70.99 DKK86.30
December 2011 DKK72.14 DKK87.70
November 2011 DKK71.40 DKK86.80
October 2011 DKK76.09 DKK92.50
September 2011 DKK65.73 DKK79.90
August 2011 DKK72.39 DKK88
July 2011 DKK78.97 DKK96
June 2011 DKK83.49 DKK101.50
May 2011 DKK79.30 DKK96.40
April 2011 DKK75.27 DKK91.50
March 2011 DKK69.34 DKK84.30
February 2011 DKK69.81 DKK87.90
January 2011 DKK65.92 DKK83
December 2010 DKK71.08 DKK89.50
November 2010 DKK68.38 DKK86.10
October 2010 DKK73.86 DKK93
September 2010 DKK69.18 DKK87.10
August 2010 DKK62.98 DKK79.30
July 2010 DKK75.45 DKK95
June 2010 DKK77.36 DKK97.40
May 2010 DKK78.63 DKK99
April 2010 DKK85.77 DKK108
March 2010 DKK80.85 DKK101.80
February 2010 DKK74.33 DKK96.40
January 2010 DKK74.25 DKK96.30
December 2009 DKK75.18 DKK97.50
November 2009 DKK73.25 DKK95
October 2009 DKK75.56 DKK98
September 2009 DKK80.42 DKK104.30
August 2009 DKK67.39 DKK87.40
July 2009 DKK69.16 DKK89.70
June 2009 DKK63.46 DKK82.30
May 2009 DKK67.47 DKK87.50
April 2009 DKK57.06 DKK74
March 2009 DKK43.95 DKK60
February 2009 DKK42.85 DKK58.50
January 2009 DKK42.85 DKK58.50
December 2008 DKK43.29 DKK59.10
November 2008 DKK36.63 DKK50
October 2008 DKK35.16 DKK48
September 2008 DKK44.90 DKK61.30
August 2008 DKK54.86 DKK74.90
July 2008 DKK63.36 DKK86.50
June 2008 DKK62.70 DKK85.60
May 2008 DKK68.27 DKK93.20
April 2008 DKK70.03 DKK95.60
March 2008 DKK71.71 DKK97.90
February 2008 DKK71.71 DKK101.80
January 2008 DKK62.41 DKK88.60
December 2007 DKK71.14 DKK101
November 2007 DKK72.27 DKK102.60
October 2007 DKK93.90 DKK133.30
September 2007 DKK82.91 DKK117.70
August 2007 DKK81.85 DKK116.20
July 2007 DKK84.53 DKK120
June 2007 DKK92.98 DKK132
May 2007 DKK91.57 DKK130
April 2007 DKK76.43 DKK108.50
March 2007 DKK79.74 DKK113.20
February 2007 DKK81.29 DKK119
January 2007 DKK85.67 DKK125.40
December 2006 DKK94.89 DKK138.90
November 2006 DKK84.16 DKK123.20
October 2006 DKK72 DKK105.40
September 2006 DKK70.09 DKK102.60
August 2006 DKK65.99 DKK96.60
July 2006 DKK62.10 DKK90.90
June 2006 DKK65.10 DKK95.30
May 2006 DKK61.14 DKK89.50
April 2006 DKK68.72 DKK100.60
March 2006 DKK67.84 DKK99.30
February 2006 DKK55.74 DKK81.60
January 2006 DKK55.34 DKK81
December 2005 DKK47.82 DKK70
November 2005 DKK41.67 DKK61
October 2005 DKK37.98 DKK55.60
September 2005 DKK42.76 DKK62.60
August 2005 DKK39.69 DKK58.10
July 2005 DKK40.10 DKK58.70
June 2005 DKK37.98 DKK55.60
May 2005 DKK32.86 DKK48.10
April 2005 DKK31.42 DKK46
March 2005 DKK30.81 DKK47
February 2005 DKK31.66 DKK48.30
January 2005 DKK29.30 DKK44.70
December 2004 DKK27.53 DKK42
November 2004 DKK22.62 DKK34.50
October 2004 DKK16.43 DKK259.50
September 2004 DKK16.97 DKK268
August 2004 DKK16.33 DKK258
July 2004 DKK16.08 DKK254
June 2004 DKK17.09 DKK270
May 2004 DKK15.26 DKK241
April 2004 DKK16.11 DKK254.50
March 2004 DKK15.51 DKK245
February 2004 DKK16.14 DKK257.50
January 2004 DKK15.04 DKK240
December 2003 DKK11.90 DKK190
November 2003 DKK14.54 DKK232
October 2003 DKK14.54 DKK232
September 2003 DKK11.97 DKK191
August 2003 DKK12.03 DKK192
July 2003 DKK10.46 DKK167
June 2003 DKK11.03 DKK176
May 2003 DKK10.50 DKK167.50
April 2003 DKK9.71 DKK155
March 2003 DKK9.93 DKK159.50
February 2003 DKK8.78 DKK141
January 2003 DKK9.84 DKK158
December 2002 DKK10.08 DKK162
November 2002 DKK10.90 DKK175
October 2002 DKK7.78 DKK125
September 2002 DKK6.23 DKK100
August 2002 DKK9.90 DKK159
July 2002 DKK10.58 DKK170
June 2002 DKK13.38 DKK215
May 2002 DKK16.81 DKK270
April 2002 DKK16.93 DKK272
March 2002 DKK17.74 DKK285
February 2002 DKK17.74 DKK285
January 2002 DKK17.74 DKK285
December 2001 DKK14.01 DKK225
November 2001 DKK11.46 DKK184
October 2001 DKK10.46 DKK168
September 2001 DKK12.26 DKK197
August 2001 DKK20.30 DKK31.50
July 2001 DKK29.65 DKK46
June 2001 DKK27.85 DKK43.20
May 2001 DKK28.68 DKK44.50
April 2001 DKK27.72 DKK43
March 2001 DKK25.61 DKK40
February 2001 DKK24.33 DKK38
January 2001 DKK27.02 DKK42.20
December 2000 DKK27.21 DKK42.50
November 2000 DKK27.21 DKK42.50
October 2000 DKK30.60 DKK47.80
September 2000 DKK32.21 DKK50.31
August 2000 DKK33.61 DKK52.50
July 2000 DKK28.81 DKK45
June 2000 DKK23.05 DKK36
May 2000 DKK21.13 DKK33
April 2000 DKK23.88 DKK37.30

SIM.CO

Price: DKK730.50

52 week price:
730.50
730.50

Dividend Yield: 1.03%

5-year range yield:
0.95%
1.54%

Forward Dividend Yield: 1.03%

Payout Ratio: 32.92%

Payout Ratio Range:
31.89%
32.97%

Dividend Per Share: 7.50 DKK

Earnings Per Share: 22.78 DKK

P/E Ratio: 37.73

Exchange: CPH

Sector: Technology

Industry: Software - Application

Average Dividend Frequency: 1

Years Paying Dividends: 21

DGR3: 3.70%

DGR5: -5.70%

Links: