0MR6.IL - CHR HANSEN HOLDING A/S CHR HANS

IOB - IOB Delayed Price. Currency in DKK
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2019734.40736.00731.40735.10735.1022,392
Jun 13, 2019747.20747.80731.00731.80731.8040,928
Jun 12, 2019735.20747.00735.20737.50737.503,137
Jun 11, 2019720.20734.80719.40729.40729.4031,266
Jun 10, 2019729.80729.80729.80729.80729.80-
Jun 07, 2019733.00733.38723.08729.80729.809,381
Jun 06, 2019720.80736.00720.80730.40730.4026,477
Jun 05, 2019695.40695.40695.40695.40695.40-
Jun 04, 2019699.60702.60696.40695.40695.405,331
Jun 03, 2019704.20717.67697.60716.80716.8019,519
May 31, 2019701.00701.00701.00701.00701.00-
May 30, 2019701.00701.00701.00701.00701.00-
May 29, 2019719.00719.00697.80701.00701.0012,873
May 28, 2019715.40721.00710.60715.20715.20201,546
May 24, 2019711.80717.80707.90713.60713.6027,728
May 23, 2019724.20725.24709.15714.30714.3023,317
May 22, 2019719.40730.60711.80728.20728.2024,227
May 21, 2019717.60724.20713.60716.60716.6018,995
May 20, 2019717.42719.80710.40710.00710.0017,470
May 17, 2019712.90712.90712.90712.90712.90-
May 16, 2019708.20719.60705.00712.90712.9026,368
May 15, 2019719.60719.80698.20705.80705.8020,520
May 14, 2019710.60722.20706.20721.40721.4026,153
May 13, 2019709.80709.80700.60705.70705.703,443
May 10, 2019703.60706.20698.74699.40699.404,037
May 09, 2019701.40707.10697.60705.80705.804,085
May 08, 2019691.00701.64691.00697.50697.5019,459
May 07, 2019693.20697.40691.60696.70696.707,470
May 03, 2019681.60687.15681.60681.50681.506,977
May 02, 2019685.20686.40681.60682.00682.0013,826
May 01, 2019688.00692.20687.80686.40686.401,258
Apr 30, 2019670.40679.00670.26678.30678.308,255
Apr 29, 2019669.00672.00668.00667.10667.105,271
Apr 26, 2019657.80667.64657.80664.90664.903,142
Apr 25, 2019657.24658.60656.60654.50654.507,172
Apr 24, 2019656.80666.20656.40657.90657.907,710
Apr 23, 2019647.20659.80646.60658.90658.9010,367
Apr 18, 2019651.10651.10651.10651.10651.10-
Apr 17, 2019653.80654.70646.80651.10651.1010,156
Apr 16, 2019661.30661.80657.55662.80662.807,866
Apr 15, 2019662.80664.90659.20662.70662.702,396
Apr 12, 2019660.60664.60656.60659.60659.609,499
Apr 11, 2019677.40677.40659.16663.00663.009,407
Apr 10, 2019675.00678.00670.00676.70676.7010,305
Apr 09, 2019668.60671.57667.29669.00669.006,070
Apr 08, 2019665.20669.80665.13663.90663.9045,433
Apr 05, 2019642.80666.40639.60666.50666.5018,904
Apr 04, 2019639.90648.00634.00637.50637.5064,226
Apr 03, 2019658.57660.90638.36638.90638.9049,627
Apr 02, 2019691.40691.40682.80684.90684.9072,037
Apr 01, 2019678.40686.14677.40685.60685.607,781
Mar 29, 2019680.00681.80674.56679.40679.406,807
Mar 28, 2019681.80685.10675.70681.10681.1022,472
Mar 27, 2019674.40677.80669.20674.50674.5045,878
Mar 26, 2019691.20692.43685.00685.20685.20102,342
Mar 25, 2019689.60691.65685.00692.10692.106,441
Mar 22, 2019699.00702.36693.00696.70696.705,410
Mar 21, 2019694.60695.54691.40693.70693.705,093
Mar 20, 2019693.60697.80689.80694.70694.7011,837
Mar 19, 2019679.00695.04679.00688.60688.6010,978
Mar 18, 2019690.00690.00676.20681.40681.4019,128
Mar 15, 2019689.80694.80682.59684.90684.9015,300
Mar 14, 2019684.00690.80684.00688.60688.605,790
Mar 13, 2019679.60682.64675.95677.20677.209,910
Mar 12, 2019679.20681.40678.60681.80681.8020,655
Mar 11, 2019681.40682.60675.00678.30678.3016,848
Mar 08, 2019679.65683.20674.56677.60677.6011,054
Mar 07, 2019676.00679.20672.16676.60676.607,678
Mar 06, 2019678.40680.20674.96675.00675.0011,757
Mar 05, 2019676.60679.00676.42676.30676.304,960
Mar 04, 2019676.60677.80674.00676.00676.0016,550
Mar 01, 2019674.86678.00672.76671.60671.6020,697
Feb 28, 2019665.90673.60665.60668.70668.7013,302
Feb 27, 2019672.60672.60665.96672.70672.7013,538
Feb 26, 2019667.60676.26667.40674.10674.1010,990
Feb 25, 2019663.20667.00661.60666.90666.907,672
Feb 22, 2019661.40666.00661.40664.10664.106,492
Feb 21, 2019663.60663.60656.80658.80658.8012,430
Feb 20, 2019649.60655.80649.60653.70653.7018,593
Feb 19, 2019658.40659.20649.60654.40654.4014,584
Feb 18, 2019660.60661.40657.60659.10659.108,154
Feb 15, 2019652.20657.60650.74653.00653.005,612
Feb 14, 2019646.20658.80645.75651.00651.0010,243
Feb 13, 2019643.40644.47641.20645.80645.805,854
Feb 12, 2019643.80645.60638.60645.90645.9036,025
Feb 11, 2019639.40646.00636.95643.50643.5010,609
Feb 08, 2019639.80640.80630.20631.50631.5011,210
Feb 07, 2019638.80644.80638.04642.60642.607,114
Feb 06, 2019638.40639.40636.20638.70638.703,862
Feb 05, 2019629.80648.40628.40643.00643.005,064
Feb 04, 2019635.40635.40626.00630.80630.808,422
Feb 01, 2019628.60640.80628.60633.00633.0022,365
Jan 31, 2019621.32622.60617.00623.30623.3016,781
Jan 30, 2019625.40625.40616.80619.20619.207,069
Jan 29, 2019618.40622.60618.38618.20618.206,586
Jan 28, 2019609.20613.80607.80609.30609.307,763
Jan 25, 2019626.20626.80609.20612.00612.0011,953
Jan 24, 2019624.80630.00621.00627.30627.307,900
Jan 23, 2019616.60624.00616.60622.70622.708,855
Jan 22, 2019612.40619.20611.20615.80615.805,547
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...