DLH.CO - Dalhoff Larsen & Horneman A/S

Copenhagen - Copenhagen Real Time Price. Currency in DKK
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20181.461.471.431.461.4677,295
Jan 17, 20181.481.481.421.461.4614,415
Jan 16, 20181.491.501.401.421.42221,917
Jan 15, 20181.541.541.501.501.5081,470
Jan 12, 20181.551.561.491.521.52209,945
Jan 11, 20181.601.601.501.571.57328,862
Jan 10, 20181.481.601.481.591.59316,508
Jan 09, 20181.601.611.471.471.47771,446
Jan 08, 20181.551.641.551.581.581,037,314
Jan 05, 20181.561.561.491.491.49538,046
Jan 04, 20181.491.591.471.491.49364,276
Jan 03, 20181.301.501.301.471.47665,310
Jan 02, 20181.251.401.191.291.29199,667
Dec 29, 20171.211.251.131.251.25720,444
Dec 28, 20171.141.211.141.211.21260,558
Dec 27, 20171.161.161.131.141.14255,325
Dec 22, 20171.101.171.101.161.16201,525
Dec 21, 20171.131.131.091.121.1278,603
Dec 20, 20171.101.131.101.131.1386,034
Dec 19, 20171.101.121.101.111.1143,365
Dec 18, 20171.111.111.101.111.11107,177
Dec 15, 20171.151.151.121.131.1389,000
Dec 14, 20171.101.151.101.151.1569,613
Dec 13, 20171.101.121.101.101.103,590
Dec 12, 20171.131.131.101.121.1275,342
Dec 11, 20171.131.141.111.131.13102,340
Dec 08, 20171.161.161.131.161.1628,997
Dec 07, 20171.161.161.161.161.1654,310
Dec 06, 20171.141.171.111.161.16114,822
Dec 05, 20171.191.191.111.141.1440,882
Dec 04, 20171.131.201.101.191.19104,744
Dec 01, 20171.181.181.171.171.172,104
Nov 30, 20171.161.201.131.191.1929,557
Nov 29, 20171.161.161.131.161.1622,480
Nov 28, 20171.151.161.141.161.1670,950
Nov 27, 20171.161.161.151.151.1521,000
Nov 24, 20171.161.161.161.161.16100,000
Nov 23, 20171.171.171.141.171.176,273
Nov 22, 20171.131.171.131.171.17125,908
Nov 21, 20171.151.151.121.151.1510,586
Nov 20, 20171.161.161.111.151.1521,531
Nov 17, 20171.171.171.131.161.1644,905
Nov 16, 20171.171.171.121.171.1714,222
Nov 15, 20171.101.141.101.141.1420,000
Nov 14, 20171.141.181.121.131.13129,399
Nov 13, 20171.231.231.121.121.12214,419
Nov 10, 20171.231.271.171.211.21277,759
Nov 09, 20171.181.221.181.211.21220,530
Nov 08, 20171.171.181.161.181.1823,400
Nov 07, 20171.201.201.201.201.2010,300
Nov 06, 20171.171.211.171.201.2012,022
Nov 03, 20171.191.191.171.171.1773,773
Nov 02, 20171.191.211.181.201.2048,500
Nov 01, 20171.191.211.181.191.1953,761
Oct 31, 20171.121.171.101.171.17190,373
Oct 30, 20171.101.131.071.131.13233,675
Oct 27, 20171.081.101.071.101.10220,424
Oct 26, 20171.171.171.071.091.09347,640
Oct 25, 20171.171.171.161.171.17110,646
Oct 24, 20171.201.201.181.181.18123,395
Oct 23, 20171.201.201.171.181.18210,837
Oct 20, 20171.201.211.201.211.2130,444
Oct 19, 20171.231.231.211.211.2183,973
Oct 18, 20171.221.231.211.231.2388,445
Oct 17, 20171.231.231.221.221.2268,276
Oct 16, 20171.201.221.201.201.2080,661
Oct 13, 20171.201.221.201.211.2135,341
Oct 12, 20171.221.221.201.201.20116,073
Oct 11, 20171.251.261.221.221.22127,600
Oct 10, 20171.221.251.201.221.22190,126
Oct 09, 20171.251.251.151.201.20632,529
Oct 06, 20171.261.271.251.261.2669,132
Oct 05, 20171.301.311.281.281.28152,678
Oct 04, 20171.271.281.251.281.2891,371
Oct 03, 20171.301.301.271.271.2798,551
Oct 02, 20171.361.361.281.281.28234,396
Sep 29, 20171.311.381.311.341.34144,050
Sep 28, 20171.331.331.301.311.31170,267
Sep 27, 20171.321.351.321.331.3368,844
Sep 26, 20171.371.371.331.341.3415,200
Sep 25, 20171.351.391.351.361.36134,423
Sep 22, 20171.361.391.361.371.37128,417
Sep 21, 20171.381.401.321.321.32464,931
Sep 20, 20171.431.451.361.381.38405,463
Sep 19, 20171.431.451.431.441.4471,937
Sep 18, 20171.501.501.451.471.4757,150
Sep 15, 20171.521.521.471.491.49126,688
Sep 14, 20171.451.481.431.451.45435,062
Sep 13, 20171.331.401.331.401.40227,506
Sep 12, 20171.411.411.321.331.33462,967
Sep 11, 20171.421.431.381.391.39248,037
Sep 08, 20171.461.481.431.431.43456,829
Sep 07, 20171.401.501.401.461.46751,673
Sep 06, 20171.511.511.371.401.40729,760
Sep 05, 20171.611.621.451.511.51779,321
Sep 04, 20171.641.651.581.601.60357,063
Sep 01, 20171.711.711.541.621.621,260,192
Aug 31, 20171.981.981.571.671.673,039,768
Aug 30, 20171.952.001.952.002.0084,439
Aug 29, 20171.972.001.951.951.9533,954
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...