U.S. Markets closed

H. Lundbeck A/S (LUN.CO)


Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
373.20-12.80 (-3.32%)
At close: 4:59PM CEST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017369.40377.00367.30373.20373.20837,253
Jun 22, 2017372.50388.30372.50386.00386.00583,167
Jun 21, 2017368.00374.80366.90374.80374.80408,184
Jun 20, 2017370.00371.30366.30370.20370.20253,602
Jun 19, 2017367.00370.40366.40368.70368.70495,744
Jun 16, 2017352.00364.70351.60364.70364.70751,794
Jun 15, 2017350.90351.10348.40350.00350.00397,134
Jun 14, 2017350.00352.50349.50350.80350.80408,265
Jun 13, 2017345.90349.70345.50349.00349.00214,919
Jun 12, 2017349.50349.50342.80344.30344.30325,044
Jun 09, 2017348.00350.50345.30349.50349.50308,872
Jun 08, 2017347.30348.70344.80348.50348.50361,124
Jun 07, 2017350.30352.10344.60346.90346.90865,459
Jun 06, 2017342.90350.30341.30350.30350.30611,312
Jun 02, 2017343.00345.50338.30342.90342.90657,316
Jun 01, 2017352.10354.50340.70342.50342.50691,259
May 31, 2017346.40353.30340.40353.30353.307,653,141
May 30, 2017343.00348.70342.50347.20347.20728,904
May 29, 2017349.90352.30342.10343.70343.70507,720
May 24, 2017348.70353.80348.70349.90349.90444,170
May 23, 2017343.70351.30343.70350.10350.10617,067
May 22, 2017338.40345.40338.40343.70343.70490,545
May 19, 2017336.00341.20335.80338.30338.30307,584
May 18, 2017335.80340.70333.50335.00335.00439,139
May 17, 2017340.50344.40335.50336.10336.10471,345
May 16, 2017344.20346.00340.40341.60341.60685,775
May 15, 2017340.10346.90340.10343.10343.10871,184
May 11, 2017335.80348.00335.80340.10340.10894,431
May 10, 2017340.00340.00329.40336.00336.001,058,920
May 09, 2017321.70328.20316.40325.60325.60730,784
May 08, 2017326.50328.00318.20320.00320.00632,573
May 05, 2017320.60327.70319.20321.40321.40669,507
May 04, 2017316.30325.30313.40320.10320.10779,108
May 03, 2017329.90330.20314.20316.00316.001,556,062
May 02, 2017356.90363.40333.20336.40336.401,337,200
May 01, 2017350.50356.90350.50355.80355.80129,477
Apr 28, 2017357.50357.50348.20350.00350.00450,420
Apr 27, 2017352.00358.10351.90357.30357.30253,384
Apr 26, 2017350.50353.70349.00353.30353.30244,342
Apr 25, 2017348.80351.90347.90351.30351.30172,572
Apr 24, 2017346.50348.10343.40347.90347.90238,337
Apr 21, 2017347.00349.90341.50341.80341.80374,751
Apr 20, 2017334.70346.60334.70346.00346.00353,714
Apr 19, 2017338.70338.70333.30336.50336.50439,947
Apr 18, 2017340.00342.50336.00338.00338.00440,534
Apr 12, 2017338.20341.80337.20340.00340.00254,177
Apr 11, 2017338.00339.40330.50337.40337.40384,134
Apr 10, 2017335.00339.60335.00339.30339.30179,222
Apr 07, 2017331.20334.80330.40334.40334.40246,724
Apr 06, 2017330.00335.80329.60333.20333.20248,413
Apr 05, 2017331.40332.40329.60331.30331.30342,572
Apr 04, 2017330.20333.80330.20331.40331.40370,202
Apr 03, 2017324.90327.00323.40323.60323.60175,311
Mar 31, 2017324.60326.50323.10323.40323.40265,676
Mar 31, 20172.45 Dividend
Mar 30, 2017323.00327.50320.70326.10323.65259,470
Mar 29, 2017321.90322.90318.60322.10319.68214,604
Mar 28, 2017316.00322.30316.00320.00317.60236,768
Mar 27, 2017316.20318.30315.50316.80314.42242,443
Mar 24, 2017317.90319.20315.40318.40316.01238,025
Mar 23, 2017310.50318.50310.50317.90315.51281,167
Mar 22, 2017306.30311.50303.90311.00308.66272,433
Mar 21, 2017308.00309.80307.10308.20305.88226,389
Mar 20, 2017307.80308.90306.30308.30305.98263,636
Mar 17, 2017303.50308.80303.30307.40305.09253,952
Mar 16, 2017304.00304.70302.50303.30301.02209,302
Mar 15, 2017304.70305.30301.50302.80300.53253,416
Mar 14, 2017299.30305.20299.30304.90302.61315,461
Mar 13, 2017294.50299.40294.50299.10296.85262,400
Mar 10, 2017293.20296.10292.80294.70292.49206,551
Mar 09, 2017289.50293.50289.20292.00289.81274,884
Mar 08, 2017291.70292.50286.60290.90288.71298,430
Mar 07, 2017290.30294.70289.70291.70289.51240,638
Mar 06, 2017292.50293.80289.60290.60288.42185,137
Mar 03, 2017294.30294.70291.30294.20291.99181,243
Mar 02, 2017292.80295.00290.50294.70292.49268,010
Mar 01, 2017286.90292.70285.10292.00289.81308,780
Feb 28, 2017288.80288.80284.50286.40284.25352,081
Feb 27, 2017291.80291.80285.80286.10283.95521,492
Feb 24, 2017298.70300.00292.30292.90290.70215,345
Feb 23, 2017296.00303.00295.50298.40296.16422,016
Feb 22, 2017293.00296.90291.10296.10293.88262,167
Feb 21, 2017286.80295.40286.20293.10290.90288,042
Feb 20, 2017288.40289.80285.90287.50285.34213,453
Feb 17, 2017289.50290.40286.70287.70285.54330,223
Feb 16, 2017289.40290.20286.00289.70287.52243,858
Feb 15, 2017290.70291.00287.20288.70286.53272,529
Feb 14, 2017292.10292.10287.10290.20288.02393,856
Feb 13, 2017293.00295.20291.00292.20290.00488,687
Feb 10, 2017293.10296.70290.80294.40292.19365,182
Feb 09, 2017290.00294.30285.10293.00290.80883,507
Feb 08, 2017305.50306.10286.40289.50287.32938,946
Feb 07, 2017305.30307.40303.80305.00302.71285,043
Feb 06, 2017301.10306.70300.70305.00302.71394,732
Feb 03, 2017300.00301.90299.30300.70298.44183,314
Feb 02, 2017298.30300.70294.70299.10296.85291,042
Feb 01, 2017297.20299.80296.10298.30296.06306,330
Jan 31, 2017289.60295.90289.60295.20292.98448,013
Jan 30, 2017291.60296.30289.90293.50291.29244,082
Jan 27, 2017288.30293.40287.40291.60289.41242,806
*Close price adjusted for dividends and splits.
Loading more data...