LUN.CO - H. Lundbeck A/S

Copenhagen - Copenhagen Real Time Price. Currency in DKK
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018347.00347.00342.00343.50343.50281,124
Apr 19, 2018348.00350.00346.00347.90347.90264,022
Apr 18, 2018342.50349.50340.20348.10348.10183,195
Apr 17, 2018341.30345.40339.60343.40343.40212,208
Apr 16, 2018340.60347.50339.20340.40340.40305,119
Apr 13, 2018344.60347.20340.10340.10340.10255,946
Apr 12, 2018346.20349.80344.40344.60344.60348,968
Apr 11, 2018349.00350.00342.60344.50344.50236,747
Apr 10, 2018348.60351.20347.80348.70348.70257,766
Apr 09, 2018346.10348.60344.40346.30346.30225,288
Apr 06, 2018346.10350.30343.40345.20345.20300,664
Apr 05, 2018345.20350.80342.10346.10346.10387,144
Apr 04, 2018338.30344.00338.00341.00341.00541,656
Apr 03, 2018338.00344.70336.70336.70336.70666,499
Mar 28, 2018338.10340.70333.50337.80337.80418,305
Mar 27, 2018338.30342.40336.80338.10338.10341,936
Mar 26, 2018334.10340.70334.10335.50335.50315,451
Mar 23, 2018325.00336.60323.40334.00334.00470,242
Mar 22, 2018335.90338.30329.40331.10331.10292,522
Mar 21, 2018337.00343.80335.70336.60336.60490,396
Mar 21, 20188 Dividend
Mar 20, 2018345.90347.30337.00344.20336.20344,983
Mar 19, 2018341.80349.50340.20345.40337.37387,072
Mar 16, 2018343.30343.30338.00341.60333.66512,559
Mar 15, 2018342.00343.30336.00342.60334.64278,255
Mar 14, 2018342.80345.90341.00341.40333.47343,222
Mar 13, 2018337.60344.90336.30342.80334.83473,253
Mar 12, 2018339.40339.70334.00337.60329.75292,275
Mar 09, 2018333.20340.40332.40339.20331.32394,074
Mar 08, 2018324.30335.80324.20333.80326.04410,142
Mar 07, 2018323.70325.20321.90325.00317.45338,805
Mar 06, 2018328.00328.40323.10324.20316.66404,148
Mar 05, 2018319.10327.10318.60325.40317.84394,508
Mar 02, 2018321.40323.90318.10319.80312.37285,992
Mar 01, 2018321.90325.60318.70323.80316.27434,658
Feb 28, 2018322.40324.80320.70320.70313.25327,491
Feb 27, 2018325.40325.40319.10323.20315.69284,977
Feb 26, 2018319.70326.50319.40325.30317.74378,393
Feb 23, 2018324.50324.70315.10319.10311.68382,291
Feb 22, 2018326.00326.20319.20323.10315.59488,300
Feb 21, 2018320.30327.70317.50326.50318.91278,753
Feb 20, 2018320.10323.10314.70321.10313.64309,390
Feb 19, 2018325.20326.70319.50320.00312.56193,209
Feb 16, 2018321.90326.70320.00324.00316.47248,601
Feb 15, 2018320.50324.50318.60319.80312.37457,006
Feb 14, 2018312.00318.80310.00317.40310.02433,797
Feb 13, 2018313.40316.00309.00311.40304.16461,559
Feb 12, 2018307.90317.10304.00313.30306.02591,623
Feb 09, 2018297.30311.10290.10303.00295.96732,275
Feb 08, 2018294.10304.90293.40298.70291.76915,223
Feb 07, 2018312.00312.80280.80290.00283.261,311,438
Feb 06, 2018285.80305.00285.00299.20292.25690,792
Feb 05, 2018300.60302.30295.70301.40294.39362,726
Feb 02, 2018309.40309.40299.80301.20294.20464,005
Feb 01, 2018305.20311.20305.00309.00301.82424,756
Jan 31, 2018309.00314.30304.60305.60298.50436,233
Jan 30, 2018316.30319.20309.00309.30302.11475,887
Jan 29, 2018317.20318.70315.40316.70309.34213,126
Jan 26, 2018315.10319.30314.30318.10310.71310,315
Jan 25, 2018319.70319.70313.20315.00307.68416,019
Jan 24, 2018322.30324.60317.00319.70312.27544,973
Jan 23, 2018314.60323.80314.10322.10314.61416,045
Jan 22, 2018316.10317.50313.40314.00306.70261,932
Jan 19, 2018310.90317.50310.50316.00308.66441,720
Jan 18, 2018319.00320.60308.10308.70301.53458,774
Jan 17, 2018316.10323.20315.40318.20310.80390,443
Jan 16, 2018314.50318.00312.90316.80309.44317,364
Jan 15, 2018314.60318.60312.50313.80306.51263,624
Jan 12, 2018314.40315.30310.70314.20306.90307,658
Jan 11, 2018316.30316.80311.00314.80307.48282,107
Jan 10, 2018320.30321.20313.00316.30308.95500,717
Jan 09, 2018319.00320.40314.60320.10312.66422,485
Jan 08, 2018317.50324.30316.70319.00311.59386,550
Jan 05, 2018311.40316.90307.90316.60309.24541,507
Jan 04, 2018317.50318.00310.40311.30304.06415,657
Jan 03, 2018313.30325.00312.10317.20309.83715,888
Jan 02, 2018316.50316.50306.20312.00304.75452,748
Dec 29, 2017304.30315.00304.30315.00307.68598,146
Dec 28, 2017310.00310.00301.60303.80296.74262,681
Dec 27, 2017299.00311.90299.00310.00302.79470,882
Dec 22, 2017301.70303.10299.50299.60292.64305,002
Dec 21, 2017302.00306.40300.60301.80294.79429,320
Dec 20, 2017308.80308.80302.70303.20296.15373,606
Dec 19, 2017306.40310.50306.40308.30301.13384,872
Dec 18, 2017303.20309.10303.20306.90299.77329,426
Dec 15, 2017301.70305.10299.50301.20294.20487,461
Dec 14, 2017303.50305.30301.00303.20296.15350,399
Dec 13, 2017305.90308.00302.30305.00297.91413,493
Dec 12, 2017303.70309.20302.00307.10299.96337,937
Dec 11, 2017305.00306.00300.70302.70295.66303,338
Dec 08, 2017302.00306.90301.40303.90296.84261,926
Dec 07, 2017300.70309.80300.30300.90293.91432,165
Dec 06, 2017302.30303.40295.40300.60293.61412,853
Dec 05, 2017306.30310.70302.60303.40296.35528,193
Dec 04, 2017315.30317.00306.20307.00299.86391,332
Dec 01, 2017315.30320.40309.70312.10304.85356,553
Nov 30, 2017307.70316.10307.70315.30307.97662,965
Nov 29, 2017317.90323.00309.60309.60302.40491,905
Nov 28, 2017310.00321.00306.80317.60310.22770,617
Nov 27, 2017334.30334.30311.50312.20304.94677,315
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...