Copenhagen - Delayed Quote • DKK
FLSmidth & Co. A/S (FLS.CO)
At close: April 26 at 4:59 PM GMT+2
Currency in DKK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 343.40 | 349.40 | 342.60 | 348.60 | 348.60 | 71,676 |
| Apr 25, 2024 | 349.00 | 350.40 | 339.80 | 343.40 | 343.40 | 83,328 |
| Apr 24, 2024 | 353.40 | 354.00 | 348.00 | 350.40 | 350.40 | 64,788 |
| Apr 23, 2024 | 346.00 | 352.40 | 342.20 | 352.40 | 352.40 | 102,901 |
| Apr 22, 2024 | 354.80 | 355.60 | 343.00 | 346.40 | 346.40 | 120,735 |
| Apr 19, 2024 | 352.00 | 356.60 | 351.20 | 353.20 | 353.20 | 86,980 |
| Apr 18, 2024 | 357.40 | 358.00 | 353.20 | 356.60 | 356.60 | 138,989 |
| Apr 17, 2024 | 351.60 | 357.60 | 351.00 | 355.80 | 355.80 | 174,916 |
| Apr 16, 2024 | 355.00 | 359.00 | 350.80 | 351.00 | 351.00 | 205,013 |
| Apr 15, 2024 | 363.00 | 366.80 | 359.40 | 359.40 | 359.40 | 125,934 |
| Apr 12, 2024 | 368.00 | 368.00 | 363.20 | 363.20 | 363.20 | 103,115 |
| Apr 11, 2024 | 4.00 Dividend | |||||
| Apr 11, 2024 | 365.20 | 372.20 | 363.00 | 365.00 | 365.00 | 406,360 |
| Apr 10, 2024 | 363.40 | 376.60 | 363.40 | 375.00 | 371.00 | 163,795 |
| Apr 9, 2024 | 364.00 | 372.40 | 363.20 | 363.40 | 359.52 | 261,830 |
| Apr 8, 2024 | 360.00 | 366.00 | 358.60 | 363.00 | 359.13 | 79,018 |
| Apr 5, 2024 | 357.60 | 360.80 | 354.20 | 360.60 | 356.75 | 48,066 |
| Apr 4, 2024 | 355.00 | 362.20 | 353.20 | 361.20 | 357.35 | 116,316 |
| Apr 3, 2024 | 350.60 | 357.20 | 346.80 | 355.80 | 352.00 | 121,771 |
| Apr 2, 2024 | 344.20 | 356.00 | 344.20 | 350.60 | 346.86 | 115,157 |
| Mar 27, 2024 | 351.00 | 352.60 | 344.20 | 344.20 | 340.53 | 71,178 |
| Mar 26, 2024 | 347.00 | 352.40 | 346.60 | 351.00 | 347.26 | 49,333 |
| Mar 25, 2024 | 352.00 | 353.00 | 346.20 | 347.40 | 343.69 | 335,188 |
| Mar 22, 2024 | 346.20 | 355.40 | 344.40 | 352.00 | 348.25 | 109,606 |
| Mar 21, 2024 | 339.00 | 349.40 | 335.80 | 349.40 | 345.67 | 162,789 |
| Mar 20, 2024 | 337.40 | 338.40 | 333.80 | 335.60 | 332.02 | 58,557 |
| Mar 19, 2024 | 333.80 | 338.00 | 330.80 | 338.00 | 334.39 | 102,370 |
| Mar 18, 2024 | 332.80 | 335.80 | 332.20 | 333.80 | 330.24 | 111,779 |
| Mar 15, 2024 | 328.60 | 334.60 | 328.20 | 334.00 | 330.44 | 129,113 |
| Mar 14, 2024 | 325.40 | 330.80 | 323.80 | 328.60 | 325.09 | 70,381 |
| Mar 13, 2024 | 323.00 | 325.80 | 320.40 | 325.80 | 322.32 | 69,950 |
| Mar 12, 2024 | 319.60 | 325.20 | 319.00 | 324.60 | 321.14 | 82,298 |
| Mar 11, 2024 | 324.00 | 324.00 | 317.60 | 319.60 | 316.19 | 60,306 |
| Mar 8, 2024 | 317.20 | 325.60 | 316.40 | 325.60 | 322.13 | 91,683 |
| Mar 7, 2024 | 313.40 | 321.60 | 311.60 | 318.00 | 314.61 | 81,540 |
| Mar 6, 2024 | 310.20 | 318.00 | 309.80 | 313.40 | 310.06 | 131,673 |
| Mar 5, 2024 | 315.00 | 317.00 | 310.80 | 310.80 | 307.48 | 109,054 |
| Mar 4, 2024 | 321.40 | 321.40 | 314.80 | 316.60 | 313.22 | 100,724 |
| Mar 1, 2024 | 328.00 | 329.60 | 320.20 | 322.20 | 318.76 | 97,361 |
| Feb 29, 2024 | 330.00 | 331.80 | 327.20 | 328.40 | 324.90 | 517,952 |
| Feb 28, 2024 | 328.00 | 331.40 | 325.60 | 331.20 | 327.67 | 290,894 |
| Feb 27, 2024 | 321.20 | 329.60 | 320.00 | 329.20 | 325.69 | 311,707 |
| Feb 26, 2024 | 318.00 | 322.40 | 316.80 | 322.40 | 318.96 | 135,134 |
| Feb 23, 2024 | 318.20 | 319.80 | 314.20 | 318.80 | 315.40 | 132,968 |
| Feb 22, 2024 | 315.00 | 322.60 | 307.80 | 318.60 | 315.20 | 303,685 |
| Feb 21, 2024 | 292.80 | 318.00 | 289.80 | 308.20 | 304.91 | 434,946 |
| Feb 20, 2024 | 293.40 | 294.20 | 289.20 | 293.40 | 290.27 | 124,133 |
| Feb 19, 2024 | 295.40 | 297.60 | 289.40 | 293.40 | 290.27 | 150,406 |
| Feb 16, 2024 | 290.00 | 297.80 | 289.80 | 296.60 | 293.44 | 110,353 |
| Feb 15, 2024 | 284.00 | 291.00 | 283.60 | 289.00 | 285.92 | 115,382 |
| Feb 14, 2024 | 286.60 | 287.60 | 280.40 | 282.20 | 279.19 | 135,952 |
| Feb 13, 2024 | 293.40 | 293.40 | 284.80 | 287.00 | 283.94 | 71,797 |
| Feb 12, 2024 | 290.00 | 295.20 | 290.00 | 294.40 | 291.26 | 83,314 |
| Feb 9, 2024 | 291.60 | 293.40 | 289.00 | 289.80 | 286.71 | 72,153 |
| Feb 8, 2024 | 285.20 | 292.60 | 284.00 | 291.60 | 288.49 | 188,230 |
| Feb 7, 2024 | 280.00 | 289.00 | 279.60 | 286.40 | 283.35 | 305,251 |
| Feb 6, 2024 | 278.20 | 282.00 | 275.00 | 280.40 | 277.41 | 224,114 |
| Feb 5, 2024 | 292.00 | 292.00 | 276.00 | 276.60 | 273.65 | 223,942 |
| Feb 2, 2024 | 293.00 | 293.60 | 286.80 | 290.20 | 287.10 | 158,443 |
| Feb 1, 2024 | 284.60 | 292.20 | 282.80 | 292.00 | 288.89 | 221,354 |
| Jan 31, 2024 | 284.40 | 290.60 | 282.60 | 284.60 | 281.56 | 211,942 |
| Jan 30, 2024 | 280.00 | 284.00 | 277.60 | 283.40 | 280.38 | 382,509 |
| Jan 29, 2024 | 268.00 | 268.00 | 262.80 | 268.00 | 265.14 | 95,245 |
| Jan 26, 2024 | 263.20 | 269.60 | 262.40 | 268.00 | 265.14 | 120,060 |
| Jan 25, 2024 | 262.00 | 264.00 | 260.60 | 263.40 | 260.59 | 80,007 |
| Jan 24, 2024 | 262.40 | 265.60 | 261.00 | 263.80 | 260.99 | 115,680 |
| Jan 23, 2024 | 260.00 | 262.20 | 259.00 | 259.80 | 257.03 | 139,394 |
| Jan 22, 2024 | 259.60 | 264.00 | 258.60 | 260.40 | 257.62 | 71,303 |
| Jan 19, 2024 | 267.40 | 268.40 | 258.00 | 258.00 | 255.25 | 130,848 |
| Jan 18, 2024 | 259.20 | 267.20 | 259.20 | 266.80 | 263.95 | 278,629 |
| Jan 17, 2024 | 260.00 | 261.40 | 257.00 | 259.60 | 256.83 | 126,213 |
| Jan 16, 2024 | 262.40 | 267.20 | 259.00 | 263.60 | 260.79 | 272,961 |
| Jan 15, 2024 | 268.40 | 268.40 | 264.80 | 265.20 | 262.37 | 106,441 |
| Jan 12, 2024 | 269.00 | 272.60 | 268.40 | 270.40 | 267.52 | 197,727 |
| Jan 11, 2024 | 281.20 | 282.20 | 268.20 | 268.40 | 265.54 | 289,452 |
| Jan 10, 2024 | 281.60 | 282.60 | 278.60 | 280.60 | 277.61 | 168,888 |
| Jan 9, 2024 | 282.20 | 284.40 | 280.80 | 282.20 | 279.19 | 108,536 |
| Jan 8, 2024 | 278.00 | 281.60 | 275.40 | 281.60 | 278.60 | 93,233 |
| Jan 5, 2024 | 275.00 | 280.20 | 273.60 | 280.20 | 277.21 | 101,164 |
| Jan 4, 2024 | 271.80 | 278.80 | 271.80 | 278.60 | 275.63 | 116,053 |
| Jan 3, 2024 | 282.00 | 282.20 | 270.40 | 271.80 | 268.90 | 125,885 |
| Jan 2, 2024 | 287.00 | 290.00 | 280.40 | 282.20 | 279.19 | 75,872 |
| Dec 29, 2023 | 288.80 | 289.20 | 286.20 | 287.20 | 284.14 | 51,569 |
| Dec 28, 2023 | 287.60 | 290.40 | 287.00 | 289.40 | 286.31 | 57,352 |
| Dec 27, 2023 | 289.80 | 292.00 | 286.60 | 287.60 | 284.53 | 57,195 |
| Dec 22, 2023 | 288.60 | 290.40 | 286.60 | 289.80 | 286.71 | 87,665 |
| Dec 21, 2023 | 288.40 | 290.60 | 285.20 | 287.40 | 284.33 | 112,246 |
| Dec 20, 2023 | 289.00 | 291.00 | 283.20 | 290.00 | 286.91 | 163,864 |
| Dec 19, 2023 | 277.20 | 286.00 | 277.20 | 285.00 | 281.96 | 165,172 |
| Dec 18, 2023 | 276.00 | 278.40 | 273.40 | 276.00 | 273.06 | 84,672 |
| Dec 15, 2023 | 278.20 | 285.00 | 273.20 | 277.40 | 274.44 | 246,202 |
| Dec 14, 2023 | 271.40 | 278.40 | 268.40 | 278.20 | 275.23 | 215,643 |
| Dec 13, 2023 | 275.00 | 275.00 | 271.40 | 271.40 | 268.51 | 86,102 |
| Dec 12, 2023 | 280.00 | 281.80 | 273.80 | 275.60 | 272.66 | 90,002 |
| Dec 11, 2023 | 287.80 | 287.80 | 279.00 | 281.40 | 278.40 | 106,124 |
| Dec 8, 2023 | 285.40 | 289.40 | 281.80 | 289.00 | 285.92 | 84,215 |
| Dec 7, 2023 | 284.80 | 286.00 | 280.80 | 285.60 | 282.55 | 41,070 |
| Dec 6, 2023 | 284.20 | 288.00 | 282.40 | 286.40 | 283.35 | 82,604 |
| Dec 5, 2023 | 280.20 | 288.00 | 280.20 | 283.60 | 280.57 | 81,412 |
| Dec 4, 2023 | 284.00 | 286.60 | 280.40 | 280.40 | 277.41 | 97,963 |
| Dec 1, 2023 | 280.40 | 288.80 | 280.40 | 284.80 | 281.76 | 80,973 |
| Nov 30, 2023 | 280.00 | 284.80 | 279.00 | 283.40 | 280.38 | 94,980 |
| Nov 29, 2023 | 273.60 | 283.00 | 272.40 | 280.00 | 277.01 | 52,064 |
| Nov 28, 2023 | 275.00 | 275.60 | 270.60 | 274.80 | 271.87 | 65,435 |
| Nov 27, 2023 | 277.40 | 279.60 | 275.00 | 276.40 | 273.45 | 46,346 |
| Nov 24, 2023 | 277.60 | 279.40 | 276.40 | 278.80 | 275.83 | 34,655 |
| Nov 23, 2023 | 277.60 | 281.60 | 277.60 | 278.60 | 275.63 | 40,498 |
| Nov 22, 2023 | 278.20 | 282.20 | 277.80 | 278.60 | 275.63 | 47,736 |
| Nov 21, 2023 | 283.00 | 283.00 | 278.00 | 278.00 | 275.03 | 87,502 |
| Nov 20, 2023 | 283.80 | 286.20 | 282.00 | 283.80 | 280.77 | 50,034 |
| Nov 17, 2023 | 273.80 | 286.00 | 273.80 | 283.80 | 280.77 | 117,064 |
| Nov 16, 2023 | 275.20 | 278.20 | 273.80 | 273.80 | 270.88 | 57,763 |
| Nov 15, 2023 | 276.40 | 283.80 | 276.20 | 277.40 | 274.44 | 73,332 |
| Nov 14, 2023 | 268.60 | 277.80 | 268.40 | 276.40 | 273.45 | 126,650 |
| Nov 13, 2023 | 275.60 | 277.20 | 268.80 | 268.80 | 265.93 | 102,118 |
| Nov 10, 2023 | 278.00 | 280.80 | 269.00 | 275.20 | 272.26 | 164,731 |
| Nov 9, 2023 | 279.60 | 289.00 | 267.00 | 283.60 | 280.57 | 600,774 |
| Nov 8, 2023 | 263.00 | 266.60 | 260.20 | 265.40 | 262.57 | 145,742 |
| Nov 7, 2023 | 264.00 | 264.00 | 261.00 | 263.00 | 260.19 | 58,514 |
| Nov 6, 2023 | 265.00 | 268.40 | 263.60 | 266.00 | 263.16 | 90,170 |
| Nov 3, 2023 | 267.00 | 267.20 | 260.80 | 264.40 | 261.58 | 175,364 |
| Nov 2, 2023 | 263.20 | 268.60 | 262.80 | 267.40 | 264.55 | 141,843 |
| Nov 1, 2023 | 264.20 | 267.20 | 260.40 | 261.60 | 258.81 | 111,387 |
| Oct 31, 2023 | 262.60 | 268.40 | 261.20 | 264.20 | 261.38 | 122,845 |
| Oct 30, 2023 | 262.40 | 264.60 | 259.40 | 261.80 | 259.01 | 76,946 |
| Oct 27, 2023 | 270.00 | 270.00 | 257.80 | 260.20 | 257.42 | 209,690 |
| Oct 26, 2023 | 268.80 | 272.20 | 266.60 | 270.80 | 267.91 | 159,346 |
| Oct 25, 2023 | 273.40 | 275.80 | 267.40 | 269.20 | 266.33 | 111,146 |
| Oct 24, 2023 | 270.00 | 274.60 | 269.40 | 274.40 | 271.47 | 76,496 |
| Oct 23, 2023 | 281.20 | 284.60 | 269.00 | 270.40 | 267.52 | 190,302 |
| Oct 20, 2023 | 280.40 | 280.80 | 275.20 | 279.40 | 276.42 | 76,078 |
| Oct 19, 2023 | 280.00 | 284.00 | 279.00 | 281.40 | 278.40 | 117,364 |
| Oct 18, 2023 | 290.40 | 290.60 | 281.20 | 282.00 | 278.99 | 93,618 |
| Oct 17, 2023 | 288.00 | 294.20 | 286.00 | 292.20 | 289.08 | 97,868 |
| Oct 16, 2023 | 286.80 | 290.80 | 285.80 | 289.00 | 285.92 | 92,565 |
| Oct 13, 2023 | 300.00 | 300.60 | 287.80 | 289.00 | 285.92 | 149,874 |
| Oct 12, 2023 | 306.00 | 310.00 | 300.20 | 300.20 | 297.00 | 151,921 |
| Oct 11, 2023 | 309.80 | 310.20 | 303.40 | 305.60 | 302.34 | 70,650 |
| Oct 10, 2023 | 304.20 | 311.20 | 304.20 | 308.20 | 304.91 | 69,510 |
| Oct 9, 2023 | 303.00 | 305.20 | 300.00 | 300.80 | 297.59 | 48,394 |
| Oct 6, 2023 | 300.60 | 305.40 | 300.20 | 303.20 | 299.97 | 79,680 |
| Oct 5, 2023 | 300.40 | 302.40 | 296.60 | 298.00 | 294.82 | 79,739 |
| Oct 4, 2023 | 305.20 | 305.80 | 297.80 | 297.80 | 294.62 | 137,998 |
| Oct 3, 2023 | 305.00 | 310.00 | 302.40 | 305.80 | 302.54 | 185,634 |
| Oct 2, 2023 | 319.20 | 322.20 | 305.20 | 305.20 | 301.94 | 136,142 |
| Sep 29, 2023 | 308.60 | 327.40 | 308.60 | 319.20 | 315.80 | 291,909 |
| Sep 28, 2023 | 306.40 | 307.20 | 302.00 | 306.00 | 302.74 | 77,510 |
| Sep 27, 2023 | 302.80 | 308.20 | 302.00 | 306.40 | 303.13 | 52,204 |
| Sep 26, 2023 | 304.00 | 306.00 | 300.40 | 303.40 | 300.16 | 82,270 |
| Sep 25, 2023 | 316.00 | 316.00 | 303.20 | 306.40 | 303.13 | 179,739 |
| Sep 22, 2023 | 318.60 | 320.40 | 316.60 | 316.60 | 313.22 | 77,156 |
| Sep 21, 2023 | 317.80 | 322.20 | 316.40 | 320.00 | 316.59 | 101,020 |
| Sep 20, 2023 | 316.40 | 320.80 | 316.20 | 320.00 | 316.59 | 85,940 |
| Sep 19, 2023 | 319.00 | 320.80 | 314.00 | 317.40 | 314.01 | 62,159 |
| Sep 18, 2023 | 316.40 | 321.80 | 316.40 | 319.00 | 315.60 | 48,854 |
| Sep 15, 2023 | 316.00 | 319.80 | 315.20 | 317.60 | 314.21 | 88,246 |
| Sep 14, 2023 | 307.00 | 315.60 | 305.60 | 315.00 | 311.64 | 92,252 |
| Sep 13, 2023 | 310.00 | 311.80 | 306.00 | 307.60 | 304.32 | 64,424 |
| Sep 12, 2023 | 312.40 | 314.20 | 307.60 | 311.80 | 308.47 | 53,779 |
| Sep 11, 2023 | 308.00 | 313.80 | 308.00 | 313.40 | 310.06 | 52,954 |
| Sep 8, 2023 | 315.80 | 318.80 | 305.60 | 309.00 | 305.70 | 170,630 |
| Sep 7, 2023 | 323.40 | 324.20 | 314.60 | 315.20 | 311.84 | 156,409 |
| Sep 6, 2023 | 320.00 | 325.80 | 316.00 | 324.80 | 321.34 | 144,934 |
| Sep 5, 2023 | 316.40 | 324.00 | 315.60 | 321.80 | 318.37 | 153,555 |
| Sep 4, 2023 | 313.80 | 320.40 | 311.00 | 318.40 | 315.00 | 105,650 |
| Sep 1, 2023 | 315.60 | 319.40 | 312.80 | 314.60 | 311.24 | 105,990 |
| Aug 31, 2023 | 315.40 | 316.00 | 310.20 | 314.40 | 311.05 | 116,443 |
| Aug 30, 2023 | 315.00 | 317.60 | 312.40 | 317.20 | 313.82 | 69,953 |
| Aug 29, 2023 | 310.00 | 317.00 | 309.00 | 315.60 | 312.23 | 158,001 |
| Aug 28, 2023 | 302.20 | 311.40 | 301.20 | 311.00 | 307.68 | 127,739 |
| Aug 25, 2023 | 300.20 | 303.40 | 298.20 | 300.20 | 297.00 | 57,679 |
| Aug 24, 2023 | 303.80 | 305.20 | 300.60 | 302.00 | 298.78 | 131,480 |
| Aug 23, 2023 | 303.40 | 304.40 | 300.80 | 303.40 | 300.16 | 310,146 |
| Aug 22, 2023 | 299.00 | 305.40 | 297.20 | 302.40 | 299.17 | 138,830 |
| Aug 21, 2023 | 295.00 | 300.60 | 293.80 | 299.60 | 296.40 | 149,494 |
| Aug 18, 2023 | 295.00 | 297.00 | 289.40 | 295.40 | 292.25 | 152,287 |
| Aug 17, 2023 | 303.00 | 306.40 | 295.40 | 297.80 | 294.62 | 527,238 |
| Aug 16, 2023 | 290.00 | 290.00 | 281.40 | 284.80 | 281.76 | 238,334 |
| Aug 15, 2023 | 316.60 | 316.60 | 291.40 | 292.60 | 289.48 | 552,012 |
| Aug 14, 2023 | 315.00 | 317.80 | 314.20 | 316.60 | 313.22 | 99,197 |
| Aug 11, 2023 | 318.00 | 320.20 | 315.20 | 316.80 | 313.42 | 153,774 |
| Aug 10, 2023 | 323.40 | 323.60 | 315.20 | 316.20 | 312.83 | 209,971 |
| Aug 9, 2023 | 316.00 | 326.80 | 316.00 | 324.00 | 320.54 | 163,478 |
| Aug 8, 2023 | 335.00 | 338.20 | 309.80 | 313.40 | 310.06 | 474,180 |
| Aug 7, 2023 | 319.80 | 327.60 | 316.80 | 327.00 | 323.51 | 93,252 |
| Aug 4, 2023 | 322.40 | 322.60 | 318.20 | 320.00 | 316.59 | 38,923 |
| Aug 3, 2023 | 320.20 | 322.20 | 317.80 | 321.80 | 318.37 | 60,408 |
| Aug 2, 2023 | 322.00 | 324.60 | 320.00 | 322.20 | 318.76 | 94,668 |
| Aug 1, 2023 | 321.80 | 326.20 | 321.40 | 325.40 | 321.93 | 78,997 |
| Jul 31, 2023 | 321.40 | 321.40 | 315.80 | 321.00 | 317.58 | 103,705 |
| Jul 28, 2023 | 324.60 | 324.60 | 319.40 | 320.80 | 317.38 | 100,338 |
| Jul 27, 2023 | 325.40 | 326.00 | 322.20 | 324.60 | 321.14 | 62,234 |
| Jul 26, 2023 | 326.00 | 326.00 | 322.00 | 322.60 | 319.16 | 61,812 |
| Jul 25, 2023 | 324.00 | 326.80 | 322.20 | 326.80 | 323.31 | 91,463 |
| Jul 24, 2023 | 326.80 | 327.00 | 322.80 | 325.60 | 322.13 | 47,215 |
| Jul 21, 2023 | 326.80 | 328.40 | 320.00 | 326.80 | 323.31 | 83,393 |
| Jul 20, 2023 | 334.00 | 334.20 | 326.00 | 326.80 | 323.31 | 94,544 |
| Jul 19, 2023 | 349.00 | 349.00 | 332.80 | 335.80 | 332.22 | 105,624 |
| Jul 18, 2023 | 336.00 | 345.60 | 336.00 | 345.60 | 341.91 | 103,614 |
| Jul 17, 2023 | 334.00 | 338.00 | 331.80 | 336.60 | 333.01 | 64,311 |
| Jul 14, 2023 | 337.00 | 342.40 | 337.00 | 339.40 | 335.78 | 164,487 |
| Jul 13, 2023 | 335.40 | 339.20 | 334.20 | 336.80 | 333.21 | 105,183 |
| Jul 12, 2023 | 325.00 | 335.40 | 320.80 | 335.40 | 331.82 | 143,180 |
| Jul 11, 2023 | 321.00 | 326.80 | 320.20 | 325.40 | 321.93 | 114,701 |
| Jul 10, 2023 | 317.00 | 320.00 | 314.60 | 319.40 | 315.99 | 63,569 |
| Jul 7, 2023 | 316.20 | 322.00 | 312.40 | 317.00 | 313.62 | 149,217 |
| Jul 6, 2023 | 320.00 | 320.00 | 310.00 | 310.80 | 307.48 | 223,606 |
| Jul 5, 2023 | 325.20 | 328.20 | 320.00 | 320.00 | 316.59 | 81,505 |
| Jul 4, 2023 | 334.20 | 334.20 | 326.00 | 327.00 | 323.51 | 85,384 |
| Jul 3, 2023 | 333.00 | 334.60 | 330.00 | 334.20 | 330.64 | 75,417 |
| Jun 30, 2023 | 324.80 | 335.00 | 324.80 | 330.20 | 326.68 | 172,451 |
| Jun 29, 2023 | 320.20 | 323.80 | 319.40 | 322.40 | 318.96 | 65,925 |
| Jun 28, 2023 | 324.00 | 331.00 | 320.80 | 320.80 | 317.38 | 157,161 |
| Jun 27, 2023 | 335.00 | 335.60 | 319.20 | 324.20 | 320.74 | 252,125 |
| Jun 26, 2023 | 340.00 | 342.00 | 329.60 | 335.40 | 331.82 | 126,381 |
| Jun 23, 2023 | 330.80 | 340.20 | 330.60 | 339.00 | 335.38 | 176,879 |
| Jun 22, 2023 | 330.00 | 334.00 | 328.00 | 333.40 | 329.84 | 67,397 |
| Jun 21, 2023 | 330.00 | 335.80 | 330.00 | 334.00 | 330.44 | 152,519 |
| Jun 20, 2023 | 332.40 | 335.00 | 323.80 | 330.00 | 326.48 | 184,393 |
| Jun 19, 2023 | 330.60 | 333.60 | 326.00 | 332.40 | 328.85 | 114,471 |
| Jun 16, 2023 | 323.60 | 338.60 | 321.00 | 335.20 | 331.62 | 312,493 |
| Jun 15, 2023 | 332.00 | 334.20 | 321.00 | 323.60 | 320.15 | 161,467 |
| Jun 14, 2023 | 329.80 | 330.00 | 322.20 | 325.00 | 321.53 | 192,293 |
| Jun 13, 2023 | 323.80 | 333.20 | 323.20 | 330.40 | 326.88 | 193,860 |
| Jun 12, 2023 | 320.00 | 323.20 | 317.20 | 323.00 | 319.55 | 241,122 |
| Jun 9, 2023 | 317.60 | 319.60 | 314.40 | 319.00 | 315.60 | 151,960 |
| Jun 8, 2023 | 310.80 | 320.60 | 309.80 | 317.60 | 314.21 | 234,852 |
| Jun 7, 2023 | 303.00 | 312.80 | 302.20 | 311.20 | 307.88 | 219,183 |
| Jun 6, 2023 | 303.00 | 304.60 | 300.20 | 303.00 | 299.77 | 79,142 |
| Jun 2, 2023 | 299.20 | 304.60 | 297.40 | 303.40 | 300.16 | 145,347 |
| Jun 1, 2023 | 292.60 | 299.40 | 292.20 | 297.20 | 294.03 | 91,806 |
| May 31, 2023 | 291.00 | 292.80 | 287.80 | 289.00 | 285.92 | 104,737 |
| May 30, 2023 | 297.00 | 301.20 | 294.00 | 294.60 | 291.46 | 94,872 |
| May 26, 2023 | 291.00 | 296.00 | 290.40 | 296.00 | 292.84 | 150,319 |
| May 25, 2023 | 287.60 | 290.80 | 285.20 | 288.00 | 284.93 | 107,809 |
| May 24, 2023 | 295.00 | 295.40 | 286.00 | 287.80 | 284.73 | 111,754 |
| May 23, 2023 | 301.60 | 302.80 | 296.00 | 296.40 | 293.24 | 127,323 |
| May 22, 2023 | 303.40 | 305.20 | 300.80 | 302.20 | 298.98 | 125,932 |
| May 17, 2023 | 304.00 | 305.20 | 299.60 | 300.60 | 297.39 | 137,846 |
| May 16, 2023 | 305.00 | 309.00 | 301.20 | 304.60 | 301.35 | 134,232 |
| May 15, 2023 | 310.80 | 312.80 | 298.80 | 303.60 | 300.36 | 274,969 |
| May 12, 2023 | 306.40 | 309.40 | 296.20 | 309.40 | 306.10 | 321,596 |
| May 11, 2023 | 291.00 | 310.80 | 276.40 | 306.40 | 303.13 | 1,209,931 |
| May 10, 2023 | 285.00 | 285.00 | 279.80 | 283.60 | 280.57 | 114,788 |
| May 9, 2023 | 282.20 | 282.20 | 275.40 | 282.20 | 279.19 | 111,158 |
| May 8, 2023 | 275.00 | 282.20 | 272.20 | 282.20 | 279.19 | 169,206 |
| May 4, 2023 | 276.60 | 276.60 | 268.60 | 269.60 | 266.72 | 103,607 |
| May 3, 2023 | 270.00 | 277.60 | 268.20 | 276.60 | 273.65 | 161,051 |
| May 2, 2023 | 263.60 | 272.20 | 263.00 | 268.80 | 265.93 | 195,920 |
| May 1, 2023 | 267.00 | 267.80 | 263.00 | 263.60 | 260.79 | 66,006 |
| Apr 28, 2023 | 267.80 | 271.20 | 265.40 | 266.40 | 263.56 | 135,169 |
| Apr 27, 2023 | 261.00 | 267.40 | 258.40 | 266.00 | 263.16 | 122,503 |
| Apr 26, 2023 | 261.40 | 263.60 | 257.80 | 260.60 | 257.82 | 149,627 |
Related Tickers
VWS.CO Vestas Wind Systems A/S
183.55
+3.35%
FOM.CO FOM Technologies A/S
20.10
-0.50%
NLFSK.CO Nilfisk Holding A/S
145.40
+1.96%
SAND.ST Sandvik AB (publ)
227.30
+2.11%
SALT-B.ST SaltX Technology Holding AB (publ)
3.6700
+6.22%
NEL.OL Nel ASA
5.0000
+9.51%
SKAKO.CO SKAKO A/S
78.00
-2.26%
ENR.DE Siemens Energy AG
18.85
+5.90%
KNEBV.HE KONE Oyj
45.27
+2.86%
TLLB.HA Trelleborg AB
32.24
-2.24%