FLS.CO - FLSmidth & Co. A/S

Copenhagen - Copenhagen Real Time Price. Currency in DKK
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 2019252.70257.40251.50255.70255.70259,680
Nov 14, 2019252.70255.20250.00252.80252.80143,873
Nov 13, 2019255.00255.40249.80253.10253.10205,743
Nov 12, 2019258.10260.00255.10256.00256.00143,287
Nov 11, 2019255.70258.50254.40257.50257.50144,189
Nov 08, 2019261.00261.90254.00255.40255.40255,127
Nov 07, 2019260.00263.90259.30260.20260.20413,790
Nov 06, 2019256.20264.70256.20257.40257.40315,599
Nov 05, 2019253.20261.60252.30256.20256.20382,979
Nov 04, 2019245.00254.10245.00252.90252.90327,586
Nov 01, 2019239.80244.30239.70243.50243.50131,559
Oct 31, 2019243.70243.70239.10239.70239.70259,856
Oct 30, 2019247.00250.30242.20243.70243.70308,015
Oct 29, 2019253.10253.90240.10247.20247.20655,514
Oct 28, 2019245.00250.40244.60249.80249.80294,030
Oct 25, 2019237.30244.80236.90244.80244.80331,629
Oct 24, 2019239.70241.80234.30235.60235.60253,296
Oct 23, 2019234.10239.60231.20237.20237.20415,168
Oct 22, 2019236.10241.90234.50235.50235.50321,644
Oct 21, 2019231.60239.00231.60237.10237.10285,685
Oct 18, 2019230.80233.30226.70231.00231.00217,548
Oct 17, 2019233.60236.90231.00231.20231.20356,724
Oct 16, 2019232.80235.70228.60233.50233.50674,743
Oct 15, 2019228.00232.70224.40232.60232.60699,193
Oct 14, 2019232.20235.20221.60226.70226.701,141,231
Oct 11, 2019260.00263.80230.20233.70233.701,341,618
Oct 10, 2019256.10259.70254.60259.70259.70385,497
Oct 09, 2019253.60257.50253.00256.30256.30614,147
Oct 08, 2019266.40268.00253.60254.30254.30384,440
Oct 07, 2019262.60267.50261.80265.80265.80207,583
Oct 04, 2019261.10266.40260.00265.20265.20215,816
Oct 03, 2019265.90266.10257.70259.30259.30300,211
Oct 02, 2019280.00281.60264.50265.90265.90740,811
Oct 01, 2019298.40299.30285.00285.00285.00381,067
Sep 30, 2019291.60298.30290.60298.20298.20169,115
Sep 27, 2019289.70292.60287.00291.10291.10141,696
Sep 26, 2019289.80291.70286.20288.70288.70149,840
Sep 25, 2019290.40291.50284.40289.10289.10176,994
Sep 24, 2019296.10299.80291.20292.10292.10175,149
Sep 23, 2019298.90299.40292.10295.50295.50191,381
Sep 20, 2019302.70304.70299.00299.30299.30181,471
Sep 19, 2019307.20310.80301.30302.40302.40193,019
Sep 18, 2019311.10312.80304.50307.20307.20253,458
Sep 17, 2019309.00313.20305.90310.60310.60178,346
Sep 16, 2019311.00311.60306.00311.20311.20158,921
Sep 13, 2019311.50316.50311.40313.30313.30198,946
Sep 12, 2019310.00313.50303.20311.30311.30343,261
Sep 11, 2019298.50312.90298.50309.40309.40709,016
Sep 10, 2019296.90299.70295.40296.20296.20252,769
Sep 09, 2019293.00297.30291.10297.30297.30241,249
Sep 06, 2019299.20299.40290.80293.50293.50225,221
Sep 05, 2019296.80299.00295.60297.60297.60185,631
Sep 04, 2019289.90294.40288.70293.20293.20154,539
Sep 03, 2019289.00295.20286.80287.00287.00195,739
Sep 02, 2019292.10292.90287.50289.80289.80119,634
Aug 30, 2019280.00292.30280.00292.10292.10183,374
Aug 29, 2019274.60283.90273.90282.70282.70163,204
Aug 28, 2019279.70279.70275.00276.40276.40148,235
Aug 27, 2019275.70281.30273.30279.60279.60104,922
Aug 26, 2019275.60277.80273.00276.70276.70108,467
Aug 23, 2019284.10285.60277.00281.10281.10179,867
Aug 22, 2019284.10286.60281.00281.90281.90194,727
Aug 21, 2019278.90286.80278.90284.60284.60214,055
Aug 20, 2019280.00282.50275.50277.60277.60291,276
Aug 19, 2019264.40272.30264.20272.00272.00204,637
Aug 16, 2019250.00263.10250.00263.00263.00223,557
Aug 15, 2019256.90261.30248.40249.10249.10265,511
Aug 14, 2019264.10264.10257.60258.90258.90235,567
Aug 13, 2019257.70264.50251.00263.10263.10282,531
Aug 12, 2019265.00265.50258.30259.00259.00186,723
Aug 09, 2019269.30270.50261.00263.10263.10287,293
Aug 08, 2019258.40270.10253.30270.10270.10915,032
Aug 07, 2019249.90249.90242.60245.40245.40262,581
Aug 06, 2019253.20253.70247.50248.60248.60278,607
Aug 05, 2019260.00260.00251.10251.70251.70306,063
Aug 02, 2019275.00275.10262.60263.60263.60468,053
Aug 01, 2019277.00280.10275.80278.00278.00164,932
Jul 31, 2019278.10281.50276.90276.90276.90135,367
Jul 30, 2019285.20285.20278.20278.50278.50178,853
Jul 29, 2019283.20285.90281.00284.20284.20157,765
Jul 26, 2019282.90283.50280.30282.10282.10131,705
Jul 25, 2019282.80287.40278.50280.90280.90134,797
Jul 24, 2019281.30285.00277.80282.30282.30100,500
Jul 23, 2019278.20283.00278.20281.30281.30119,242
Jul 22, 2019275.90280.80275.50276.80276.8092,703
Jul 19, 2019275.40278.90273.10275.90275.9087,535
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...