U.S. Markets closed

Bang & Olufsen a/s (BO.CO)


Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
102.50+1.00 (+0.99%)
At close: 4:59PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 24, 20170.000.000.00102.50102.50-
May 29, 2017102.50102.50102.50102.50102.50-
May 24, 2017101.00102.50101.00102.50102.5034,347
May 23, 2017102.50102.50100.50101.50101.5047,626
May 22, 2017101.00102.50100.50102.50102.5035,474
May 19, 2017101.00102.00100.00101.50101.5063,084
May 18, 2017101.00101.5098.50101.00101.0084,462
May 17, 2017104.00104.00101.00101.00101.0077,729
May 16, 2017104.50105.00103.50104.50104.5051,294
May 15, 2017104.50106.00104.50104.50104.5057,309
May 11, 2017103.50106.50103.50104.50104.5061,235
May 10, 2017104.00104.50103.50104.50104.5041,927
May 09, 2017104.00105.00103.50104.50104.5048,219
May 08, 2017105.00105.50103.50104.50104.5038,524
May 05, 2017105.00106.50104.00105.50105.5074,668
May 04, 2017105.00107.50105.00106.00106.00114,961
May 03, 2017102.50104.00102.00104.00104.0086,106
May 02, 2017103.00103.50101.50103.00103.0075,588
May 01, 2017102.00103.00101.00103.00103.0024,157
Apr 28, 2017101.00104.00100.00102.00102.0078,207
Apr 27, 201799.00101.0098.00101.00101.00176,640
Apr 26, 201797.00100.0097.0099.0099.0091,251
Apr 25, 201795.5097.0095.5097.0097.0051,583
Apr 24, 201796.0096.5095.5095.5095.5061,085
Apr 21, 201796.5096.5095.5095.5095.5062,653
Apr 20, 201796.5097.5095.5096.0096.0082,082
Apr 19, 201795.5097.5095.5096.0096.00131,490
Apr 18, 201796.0097.5095.0096.5096.5053,499
Apr 12, 201795.0096.0093.5096.0096.0038,616
Apr 11, 201795.0095.5093.5094.5094.5069,617
Apr 10, 201796.0096.0095.0095.0095.0068,234
Apr 07, 201793.0098.0092.0095.5095.50109,495
Apr 06, 201796.5096.5094.0094.0094.0055,934
Apr 05, 201794.5096.0093.0096.0096.0059,110
Apr 04, 201797.0097.0094.5095.5095.5042,134
Apr 03, 201796.5097.0096.0097.0097.0035,952
Mar 31, 201797.0097.0095.5096.5096.5038,759
Mar 30, 201797.0098.0096.5097.0097.0023,517
Mar 29, 201798.0098.5096.0097.5097.5095,375
Mar 28, 201799.0099.0097.0098.0098.00221,873
Mar 27, 201799.0099.5097.5098.0098.0020,760
Mar 24, 201799.00100.5098.0099.0099.0021,836
Mar 23, 201796.00100.0096.0099.0099.0060,252
Mar 22, 201796.5096.5095.0096.5096.5040,041
Mar 21, 2017101.50101.5097.5098.0098.0049,573
Mar 20, 2017100.00101.50100.00100.50100.5020,042
Mar 17, 201798.50101.0098.50101.00101.0032,849
Mar 16, 201799.50100.0098.5099.0099.0038,902
Mar 15, 201799.50100.0098.00100.00100.0036,458
Mar 14, 2017100.00100.5099.5099.5099.5072,996
Mar 13, 2017103.50104.0099.50100.00100.0072,968
Mar 10, 2017101.50103.5098.50103.50103.50103,766
Mar 09, 2017101.50101.50100.00101.00101.0030,131
Mar 08, 2017103.00103.00101.50101.50101.5034,314
Mar 07, 2017103.00103.00102.00102.00102.0029,294
Mar 06, 2017103.00103.50102.50103.00103.00143,563
Mar 03, 2017103.00104.00103.00103.50103.5063,816
Mar 02, 2017102.50104.00102.50103.50103.5090,537
Mar 01, 2017100.00103.0099.00102.50102.5086,029
Feb 28, 2017101.00101.0099.0099.5099.5035,376
Feb 27, 2017101.00101.50100.50101.00101.0074,529
Feb 24, 2017100.50101.5099.50101.00101.0075,478
Feb 23, 201798.50100.5098.00100.50100.50276,086
Feb 22, 201797.5098.5096.5098.5098.50171,925
Feb 21, 201795.5099.0094.5097.0097.00133,049
Feb 20, 201796.5097.0095.0095.5095.5057,551
Feb 17, 201797.5097.5095.5096.5096.5049,655
Feb 16, 201798.0098.5097.0097.5097.5048,154
Feb 15, 201799.50100.0098.0098.5098.5046,459
Feb 14, 201799.50100.0099.0099.5099.5027,871
Feb 13, 201798.00100.0098.00100.00100.0050,615
Feb 10, 201798.5099.0098.0098.0098.0028,904
Feb 09, 201797.5099.0097.0098.0098.0051,665
Feb 08, 201799.5099.5097.5097.5097.5039,942
Feb 07, 2017101.00101.5099.0099.5099.50123,863
Feb 06, 201799.00101.5099.00101.50101.5093,964
Feb 03, 201799.50100.0099.0099.0099.0058,720
Feb 02, 2017100.00100.5099.00100.00100.00106,264
Feb 01, 2017100.50101.50100.00100.00100.0071,054
Jan 31, 201799.50102.0099.00100.50100.50103,304
Jan 30, 2017101.00101.0097.0099.0099.00172,309
Jan 27, 2017106.00106.50100.50101.50101.50299,589
Jan 26, 2017107.00108.50107.00108.50108.50122,095
Jan 25, 2017107.50108.00107.00107.50107.50126,404
Jan 24, 2017104.50107.50104.00107.50107.50137,289
Jan 23, 2017105.00106.50104.00105.00105.00113,625
Jan 20, 2017105.00107.00105.00106.00106.00201,752
Jan 19, 2017100.00107.50100.00106.00106.00507,774
Jan 18, 201797.50100.0096.50100.00100.00180,097
Jan 17, 2017100.00100.0096.5097.5097.50139,215
Jan 16, 2017100.00102.0097.0099.0099.00454,185
Jan 13, 201791.5099.5089.0099.0099.001,143,311
Jan 12, 201784.5086.0084.5086.0086.00151,297
Jan 11, 201782.5086.0082.5085.0085.00117,709
Jan 10, 201781.5083.0081.5082.5082.5058,751
Jan 09, 201782.0082.5081.5081.5081.5043,821
Jan 06, 201782.0082.0081.5082.0082.0025,228
Jan 05, 201781.5082.5081.2582.0082.00107,676
Jan 04, 201781.0083.0081.0081.5081.50287,767
Jan 03, 201782.0082.0081.5081.5081.5029,383
*Close price adjusted for dividends and splits.
Loading more data...