U.S. Markets closed

H. Lundbeck A/S (LUN.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
375.00+1.30 (+0.35%)
At close: 4:59PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 2017375.00376.50369.30375.00375.00431,580
Sep 22, 2017364.40378.40363.40373.70373.70607,441
Sep 21, 2017367.10368.10364.00364.40364.40255,955
Sep 20, 2017362.00367.60360.10367.10367.10396,709
Sep 19, 2017356.40361.50355.40360.10360.10309,755
Sep 18, 2017362.20362.40356.70357.70357.70354,296
Sep 15, 2017364.00364.00358.00362.20362.20395,343
Sep 14, 2017357.00364.50355.70363.30363.30605,178
Sep 13, 2017345.00359.70345.00355.50355.501,098,556
Sep 12, 2017355.00356.00342.20344.80344.801,650,357
Sep 11, 2017367.10368.20353.20354.90354.903,239,633
Sep 08, 2017404.80413.20402.90411.80411.80272,488
Sep 07, 2017403.10405.90400.80404.80404.80219,381
Sep 06, 2017400.00406.30399.70402.10402.10230,164
Sep 05, 2017400.00404.70399.10400.60400.60199,568
Sep 04, 2017403.00403.80399.50400.20400.20205,858
Sep 01, 2017397.10409.60396.90404.30404.30370,827
Aug 31, 2017395.00397.90393.60397.90397.90342,959
Aug 30, 2017389.40397.80388.40393.70393.70260,838
Aug 29, 2017390.00391.30385.30387.10387.10210,581
Aug 28, 2017396.70397.70390.70392.10392.10160,016
Aug 25, 2017398.70400.80394.90397.80397.80188,236
Aug 24, 2017390.20399.30389.50397.90397.90342,179
Aug 23, 2017391.50391.50383.80390.10390.10575,779
Aug 22, 2017379.40393.60379.40392.90392.90282,547
Aug 21, 2017375.80387.10375.80379.20379.20283,682
Aug 18, 2017381.00381.00375.80375.80375.80286,029
Aug 17, 2017379.20388.70379.20382.90382.90251,819
Aug 16, 2017376.90382.10376.10380.50380.50259,549
Aug 15, 2017369.30378.40368.80376.60376.60338,448
Aug 14, 2017373.30374.70365.90367.90367.90426,119
Aug 11, 2017373.50373.80366.80371.80371.80440,654
Aug 10, 2017370.10382.20367.00376.00376.00609,036
Aug 09, 2017394.50394.50362.60365.00365.00808,055
Aug 08, 2017387.60387.70380.70383.70383.70345,167
Aug 07, 2017381.00391.40380.50386.80386.80350,668
Aug 04, 2017376.00381.20375.50381.00381.00176,144
Aug 03, 2017371.50378.50370.10376.00376.00323,674
Aug 02, 2017373.00374.60369.50370.70370.70310,127
Aug 01, 2017378.00379.00372.40373.90373.90288,839
Jul 31, 2017370.90379.60369.80377.50377.50354,597
Jul 28, 2017376.00376.00365.60370.20370.20678,313
Jul 27, 2017391.00393.50382.90384.00384.00314,265
Jul 26, 2017379.50393.10378.90391.80391.80296,513
Jul 25, 2017378.00383.50377.80380.60380.60200,052
Jul 24, 2017383.90384.50378.60378.60378.60269,329
Jul 21, 2017384.30388.00383.20383.80383.80186,216
Jul 20, 2017378.00385.10377.80384.20384.20275,055
Jul 19, 2017372.90377.60372.10376.00376.00280,689
Jul 18, 2017375.00375.10368.60371.10371.10219,286
Jul 17, 2017372.00377.30371.60374.40374.40204,857
Jul 14, 2017372.30374.90371.10371.60371.60277,558
Jul 13, 2017377.20377.60371.30373.10373.10281,986
Jul 12, 2017376.40376.80366.10376.30376.30666,108
Jul 11, 2017396.00396.20384.90386.50386.50521,106
Jul 10, 2017388.60396.70388.30395.50395.50469,242
Jul 07, 2017368.20387.10368.20387.10387.10531,546
Jul 06, 2017376.80378.40368.20369.40369.40476,039
Jul 05, 2017369.00376.20367.50376.20376.20453,538
Jul 04, 2017365.50369.10361.20369.10369.10331,266
Jul 03, 2017365.40369.00365.30367.50367.50285,394
Jun 30, 2017360.70367.00360.50365.40365.40483,159
Jun 29, 2017369.00371.20360.40362.50362.50373,920
Jun 28, 2017364.40368.80355.60368.20368.20449,965
Jun 27, 2017370.00370.10364.30365.90365.90406,307
Jun 26, 2017373.00373.60368.50371.50371.50452,932
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...