FLS.CO - FLSmidth & Co. A/S

Copenhagen - Copenhagen Real Time Price. Currency in DKK
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019275.40276.90273.10276.00276.0011,614
Jul 18, 2019276.10277.30271.50275.10275.10129,188
Jul 17, 2019282.30285.00277.60278.20278.20159,742
Jul 16, 2019280.80284.40277.70282.10282.10102,787
Jul 15, 2019280.00282.70277.50281.00281.00116,993
Jul 12, 2019279.70285.30277.70277.90277.90153,113
Jul 11, 2019282.20284.20278.80279.90279.90142,413
Jul 10, 2019282.50287.20281.60281.60281.60112,022
Jul 09, 2019288.50288.50281.20283.10283.10214,185
Jul 08, 2019292.30296.10289.20290.00290.00113,893
Jul 05, 2019296.70296.70289.20292.90292.90149,515
Jul 04, 2019291.20301.00291.20296.50296.50235,031
Jul 03, 2019292.10298.10288.90290.10290.10253,438
Jul 02, 2019300.60301.00294.10295.00295.00213,102
Jul 01, 2019300.60306.00296.70300.00300.00301,024
Jun 28, 2019286.30296.90286.00296.90296.90304,635
Jun 27, 2019286.00288.00281.20286.30286.30177,353
Jun 26, 2019278.80285.30276.80284.70284.70165,456
Jun 25, 2019276.60279.70273.70278.60278.60151,141
Jun 24, 2019284.60285.60276.30276.40276.40248,275
Jun 21, 2019285.20286.20281.10286.10286.10452,204
Jun 20, 2019283.00288.80282.30285.40285.40321,170
Jun 19, 2019274.50281.80274.10280.00280.00300,029
Jun 18, 2019267.40275.10263.20274.00274.00250,520
Jun 17, 2019268.50269.80265.70268.00268.0097,187
Jun 14, 2019271.30271.70267.20268.40268.40185,700
Jun 13, 2019272.30272.80268.80272.30272.30146,533
Jun 12, 2019269.60273.50268.10271.40271.40238,842
Jun 11, 2019265.30272.50265.30270.40270.40299,314
Jun 07, 2019261.00263.40259.90263.20263.20207,825
Jun 06, 2019263.70264.40258.50258.70258.70177,990
Jun 04, 2019256.10262.40253.50262.00262.00271,375
Jun 03, 2019260.00260.30251.60256.40256.40387,218
May 29, 2019272.60272.60262.50263.70263.70289,252
May 28, 2019276.70279.50274.10275.00275.00146,218
May 27, 2019277.10278.90275.80276.20276.2098,704
May 24, 2019279.20281.50276.90276.90276.90136,671
May 23, 2019282.00284.50275.40277.40277.40242,304
May 22, 2019284.70288.50284.00285.20285.20221,108
May 21, 2019287.00288.00283.80285.60285.60209,337
May 20, 2019292.00292.00281.90284.20284.20213,847
May 16, 2019285.20293.90285.20292.60292.60282,512
May 15, 2019289.40290.30275.20282.50282.50370,552
May 14, 2019284.00286.40279.00286.40286.40333,717
May 13, 2019294.00294.00277.10279.90279.90413,974
May 10, 2019295.00297.20290.40291.70291.70269,235
May 09, 2019300.10300.30289.50292.00292.00321,765
May 08, 2019299.50303.80297.40300.10300.10290,853
May 07, 2019309.70310.00299.00299.50299.50240,079
May 06, 2019308.00308.80302.00307.00307.00267,829
May 03, 2019326.40326.40310.00314.00314.00495,323
May 02, 2019334.00334.00310.00326.40326.40597,886
May 01, 2019328.00333.50327.90333.50333.50176,024
Apr 30, 2019324.40334.30323.30334.00334.00407,393
Apr 29, 2019326.30327.60324.50325.40325.40225,696
Apr 26, 2019324.00327.10322.00326.40326.40222,917
Apr 25, 2019319.50325.50316.30324.00324.00230,231
Apr 24, 2019320.40321.20316.80318.60318.60210,285
Apr 23, 2019333.70333.70320.00320.40320.40235,240
Apr 17, 2019326.00332.40324.70330.60330.60270,628
Apr 16, 2019327.90328.00323.60326.30326.30122,099
Apr 15, 2019325.90328.40323.00327.70327.70275,797
Apr 12, 2019314.30326.40312.90325.90325.90355,991
Apr 11, 2019308.30312.80307.10312.50312.50203,547
Apr 10, 2019304.50315.60304.00308.20308.20515,404
Apr 09, 2019299.00305.90297.40298.80298.80232,997
Apr 08, 2019303.00303.90299.20299.50299.50170,687
Apr 05, 2019306.60310.00299.30304.20304.20256,541
Apr 04, 2019314.90315.00307.10307.10307.10239,958
Apr 03, 2019309.80320.60309.80316.00316.00347,869
Apr 02, 2019303.00308.90302.70308.90308.90281,363
Apr 01, 2019291.00302.30291.00302.30302.30240,409
Mar 29, 2019285.50288.80280.60287.50287.50306,742
Mar 28, 2019284.00286.40282.60282.80282.80185,497
Mar 28, 20199 Dividend
Mar 27, 2019290.00294.50290.00291.00282.00178,177
Mar 26, 2019292.10292.10287.70289.50280.55159,383
Mar 25, 2019294.90294.90286.00290.60281.61290,946
Mar 22, 2019305.40307.30296.80296.80287.62324,733
Mar 21, 2019308.30309.40304.00304.00294.60295,187
Mar 20, 2019317.50317.50306.40307.80298.28260,525
Mar 19, 2019320.30321.90319.10320.10310.20161,841
Mar 18, 2019319.50322.90317.50320.40310.49196,010
Mar 15, 2019318.10320.80317.70318.90309.04117,586
Mar 14, 2019316.40320.50315.40317.70307.87119,322
Mar 13, 2019310.90316.50308.90316.50306.71139,858
Mar 12, 2019304.00311.80303.00311.80302.16203,718
Mar 11, 2019300.30302.10298.20301.00291.69146,441
Mar 08, 2019304.10304.10297.30299.90290.62213,485
Mar 07, 2019319.90319.90308.00308.10298.57197,885
Mar 06, 2019323.10323.10318.20319.10309.2392,097
Mar 05, 2019322.80323.20320.00323.20313.20138,387
Mar 04, 2019321.60324.00320.20322.20312.24114,400
Mar 01, 2019318.50321.60315.00319.60309.72207,715
Feb 28, 2019318.60318.60312.40314.80305.06226,250
Feb 27, 2019325.40325.60317.50318.00308.16244,142
Feb 26, 2019324.50326.90323.00325.20315.14150,837
Feb 25, 2019327.00329.40324.60325.30315.24145,254
Feb 22, 2019314.20326.60314.20326.60316.50277,682
Feb 21, 2019311.00315.40308.80314.10304.39175,353
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...