CHYHY - Chr. Hansen Holding A/S

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201918.9719.0018.9118.9618.9639,400
Nov 14, 201919.0719.1119.0019.0619.0634,900
Nov 13, 201919.2219.3019.1519.2219.2281,200
Nov 12, 201919.3319.4319.3119.3819.3839,700
Nov 11, 201919.5119.5919.4319.5319.5356,400
Nov 08, 201919.4819.6019.4719.4919.49298,400
Nov 07, 201919.3919.6419.3919.4319.4347,800
Nov 06, 201919.6719.7419.5719.5919.5941,000
Nov 05, 201919.7319.7619.6619.7519.7570,000
Nov 04, 201919.7019.9219.6519.7019.7032,300
Nov 01, 201919.5020.0219.5019.9019.9033,000
Oct 31, 201919.3119.3119.0419.1119.1194,900
Oct 30, 201919.2819.4219.2519.3519.3537,200
Oct 29, 201919.1519.2319.0919.1319.1333,600
Oct 28, 201919.3419.3619.2719.3419.3439,500
Oct 25, 201919.3019.3919.2419.2819.2828,900
Oct 24, 201919.3719.3919.2619.2919.2941,600
Oct 23, 201919.3619.5219.3119.4119.4116,800
Oct 22, 201919.4519.4819.3019.3619.3632,100
Oct 21, 201919.4319.6519.3219.3919.3945,200
Oct 18, 201919.9219.9219.5919.6519.6538,700
Oct 17, 201920.2520.3420.1720.1820.1818,000
Oct 16, 201920.0820.3120.0820.2020.2022,700
Oct 15, 201920.0820.5420.0620.4520.4533,600
Oct 14, 201920.0720.1419.9219.9819.9858,600
Oct 11, 201919.1719.2619.0519.2119.2182,300
Oct 10, 201918.9319.5918.8019.3919.3984,800
Oct 09, 201921.2621.4521.1621.3621.3625,400
Oct 08, 201921.0921.2821.0921.2821.2839,400
Oct 07, 201920.9521.1820.9521.0821.0841,800
Oct 04, 201921.2121.2121.0521.1221.1238,600
Oct 03, 201921.0021.2721.0021.2121.2123,000
Oct 02, 201920.9221.0620.7620.9720.9729,500
Oct 01, 201921.5121.6721.4621.5421.5424,100
Sep 30, 201921.1621.4921.1521.2521.2536,300
Sep 27, 201921.4021.6521.4021.4421.4429,700
Sep 26, 201921.3821.4321.2821.3721.3735,900
Sep 25, 201921.0221.1220.9921.1021.1021,600
Sep 24, 201921.6221.6421.4821.5221.5294,900
Sep 23, 201921.3621.3820.0021.2321.23258,600
Sep 20, 201920.8720.9720.8320.9220.92100,300
Sep 19, 201920.8420.9020.5320.5520.55160,800
Sep 18, 201920.8320.9020.5920.6620.66739,700
Sep 17, 201920.9321.4520.9221.1621.16224,100
Sep 16, 201920.7220.9020.5920.6620.66216,300
Sep 13, 201920.9821.1320.9321.0821.08210,100
Sep 12, 201921.2721.3621.1921.3321.33186,600
Sep 11, 201921.4021.7221.3121.6121.61158,300
Sep 10, 201921.3021.3921.1921.2421.24335,800
Sep 09, 201921.5421.5521.4221.5221.52188,200
Sep 06, 201921.6721.8021.6421.7421.7481,700
Sep 05, 201921.6121.7321.4321.5221.52201,200
Sep 04, 201921.4721.5621.2521.5321.5377,000
Sep 03, 201920.9220.9520.7620.9320.9363,600
Aug 30, 201921.0821.1520.9621.0221.02194,100
Aug 29, 201920.8321.1620.8321.1621.16102,600
Aug 28, 201920.3720.5020.3520.4320.43156,300
Aug 27, 201920.5020.8020.5020.6420.64234,600
Aug 26, 201920.4920.5920.4720.5020.50135,500
Aug 23, 201920.6520.7220.5220.5420.54133,900
Aug 22, 201920.7920.8420.5920.7620.76186,600
Aug 21, 201920.5920.5920.3720.4220.42115,300
Aug 20, 201920.3920.5620.3220.3620.3647,500
Aug 19, 201920.1820.5420.1820.3320.3331,600
Aug 16, 201920.3020.5620.3020.5420.5429,000
Aug 15, 201920.0020.1719.8819.9119.9141,800
Aug 14, 201920.1720.1719.9819.9819.9849,900
Aug 13, 201920.5020.6820.5020.5520.5542,800
Aug 12, 201920.4520.7720.4520.4920.4937,600
Aug 09, 201920.8820.8820.7220.7520.7535,500
Aug 08, 201921.0521.2921.0521.1621.1640,300
Aug 07, 201921.4521.6221.4121.5121.5169,900
Aug 06, 201921.7121.8521.5921.6721.67139,100
Aug 05, 201921.5721.6721.3921.6021.60106,600
Aug 02, 201922.0222.0821.8622.0222.0259,600
Aug 01, 201922.0622.3422.0522.1522.1549,300
Jul 31, 201922.1522.1521.8321.9021.9039,300
Jul 30, 201922.5622.6522.5322.6422.6449,700
Jul 29, 201922.7122.8322.6922.8022.8037,800
Jul 26, 201922.5222.5322.4622.4822.4818,300
Jul 25, 201922.3922.3922.2322.2622.2636,800
Jul 24, 201922.3922.3922.2822.3222.3217,400
Jul 23, 201922.4922.5222.3322.4122.4138,700
Jul 22, 201922.1822.4122.1522.2222.2251,100
Jul 19, 201922.0922.1621.9521.9921.9934,500
Jul 18, 201922.0622.2121.9522.1522.1545,500
Jul 17, 201922.2722.4021.8021.8021.8073,900
Jul 16, 201922.4722.6022.3322.4522.4562,300
Jul 15, 201922.5822.6322.4822.5122.5157,300
Jul 12, 201922.6422.6722.5422.5622.5634,200
Jul 11, 201922.3322.5822.2922.3622.36223,900
Jul 10, 201922.3822.5622.2222.3822.38140,500
Jul 09, 201922.5822.7722.5722.7122.7122,700
Jul 08, 201923.0323.3223.0323.1923.1937,300
Jul 05, 201923.3323.4023.2223.3223.32178,000
Jul 05, 20190.234308 Dividend
Jul 03, 201924.7825.2524.7525.2525.02132,500
Jul 02, 201923.9124.0023.7823.9423.7237,000
Jul 01, 201924.1024.1023.8123.8823.6541,700
Jun 28, 201923.6423.6723.4823.6523.4396,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...