LUN.CO - H. Lundbeck A/S
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Show:
Historical Prices
Frequency:
Daily
Currency in DKK
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 20, 2018 | 347.00 | 347.00 | 342.00 | 343.50 | 343.50 | 281,124 |
| Apr 19, 2018 | 348.00 | 350.00 | 346.00 | 347.90 | 347.90 | 264,022 |
| Apr 18, 2018 | 342.50 | 349.50 | 340.20 | 348.10 | 348.10 | 183,195 |
| Apr 17, 2018 | 341.30 | 345.40 | 339.60 | 343.40 | 343.40 | 212,208 |
| Apr 16, 2018 | 340.60 | 347.50 | 339.20 | 340.40 | 340.40 | 305,119 |
| Apr 13, 2018 | 344.60 | 347.20 | 340.10 | 340.10 | 340.10 | 255,946 |
| Apr 12, 2018 | 346.20 | 349.80 | 344.40 | 344.60 | 344.60 | 348,968 |
| Apr 11, 2018 | 349.00 | 350.00 | 342.60 | 344.50 | 344.50 | 236,747 |
| Apr 10, 2018 | 348.60 | 351.20 | 347.80 | 348.70 | 348.70 | 257,766 |
| Apr 09, 2018 | 346.10 | 348.60 | 344.40 | 346.30 | 346.30 | 225,288 |
| Apr 06, 2018 | 346.10 | 350.30 | 343.40 | 345.20 | 345.20 | 300,664 |
| Apr 05, 2018 | 345.20 | 350.80 | 342.10 | 346.10 | 346.10 | 387,144 |
| Apr 04, 2018 | 338.30 | 344.00 | 338.00 | 341.00 | 341.00 | 541,656 |
| Apr 03, 2018 | 338.00 | 344.70 | 336.70 | 336.70 | 336.70 | 666,499 |
| Mar 28, 2018 | 338.10 | 340.70 | 333.50 | 337.80 | 337.80 | 418,305 |
| Mar 27, 2018 | 338.30 | 342.40 | 336.80 | 338.10 | 338.10 | 341,936 |
| Mar 26, 2018 | 334.10 | 340.70 | 334.10 | 335.50 | 335.50 | 315,451 |
| Mar 23, 2018 | 325.00 | 336.60 | 323.40 | 334.00 | 334.00 | 470,242 |
| Mar 22, 2018 | 335.90 | 338.30 | 329.40 | 331.10 | 331.10 | 292,522 |
| Mar 21, 2018 | 337.00 | 343.80 | 335.70 | 336.60 | 336.60 | 490,396 |
| Mar 21, 2018 | 8 Dividend | |||||
| Mar 20, 2018 | 345.90 | 347.30 | 337.00 | 344.20 | 336.20 | 344,983 |
| Mar 19, 2018 | 341.80 | 349.50 | 340.20 | 345.40 | 337.37 | 387,072 |
| Mar 16, 2018 | 343.30 | 343.30 | 338.00 | 341.60 | 333.66 | 512,559 |
| Mar 15, 2018 | 342.00 | 343.30 | 336.00 | 342.60 | 334.64 | 278,255 |
| Mar 14, 2018 | 342.80 | 345.90 | 341.00 | 341.40 | 333.47 | 343,222 |
| Mar 13, 2018 | 337.60 | 344.90 | 336.30 | 342.80 | 334.83 | 473,253 |
| Mar 12, 2018 | 339.40 | 339.70 | 334.00 | 337.60 | 329.75 | 292,275 |
| Mar 09, 2018 | 333.20 | 340.40 | 332.40 | 339.20 | 331.32 | 394,074 |
| Mar 08, 2018 | 324.30 | 335.80 | 324.20 | 333.80 | 326.04 | 410,142 |
| Mar 07, 2018 | 323.70 | 325.20 | 321.90 | 325.00 | 317.45 | 338,805 |
| Mar 06, 2018 | 328.00 | 328.40 | 323.10 | 324.20 | 316.66 | 404,148 |
| Mar 05, 2018 | 319.10 | 327.10 | 318.60 | 325.40 | 317.84 | 394,508 |
| Mar 02, 2018 | 321.40 | 323.90 | 318.10 | 319.80 | 312.37 | 285,992 |
| Mar 01, 2018 | 321.90 | 325.60 | 318.70 | 323.80 | 316.27 | 434,658 |
| Feb 28, 2018 | 322.40 | 324.80 | 320.70 | 320.70 | 313.25 | 327,491 |
| Feb 27, 2018 | 325.40 | 325.40 | 319.10 | 323.20 | 315.69 | 284,977 |
| Feb 26, 2018 | 319.70 | 326.50 | 319.40 | 325.30 | 317.74 | 378,393 |
| Feb 23, 2018 | 324.50 | 324.70 | 315.10 | 319.10 | 311.68 | 382,291 |
| Feb 22, 2018 | 326.00 | 326.20 | 319.20 | 323.10 | 315.59 | 488,300 |
| Feb 21, 2018 | 320.30 | 327.70 | 317.50 | 326.50 | 318.91 | 278,753 |
| Feb 20, 2018 | 320.10 | 323.10 | 314.70 | 321.10 | 313.64 | 309,390 |
| Feb 19, 2018 | 325.20 | 326.70 | 319.50 | 320.00 | 312.56 | 193,209 |
| Feb 16, 2018 | 321.90 | 326.70 | 320.00 | 324.00 | 316.47 | 248,601 |
| Feb 15, 2018 | 320.50 | 324.50 | 318.60 | 319.80 | 312.37 | 457,006 |
| Feb 14, 2018 | 312.00 | 318.80 | 310.00 | 317.40 | 310.02 | 433,797 |
| Feb 13, 2018 | 313.40 | 316.00 | 309.00 | 311.40 | 304.16 | 461,559 |
| Feb 12, 2018 | 307.90 | 317.10 | 304.00 | 313.30 | 306.02 | 591,623 |
| Feb 09, 2018 | 297.30 | 311.10 | 290.10 | 303.00 | 295.96 | 732,275 |
| Feb 08, 2018 | 294.10 | 304.90 | 293.40 | 298.70 | 291.76 | 915,223 |
| Feb 07, 2018 | 312.00 | 312.80 | 280.80 | 290.00 | 283.26 | 1,311,438 |
| Feb 06, 2018 | 285.80 | 305.00 | 285.00 | 299.20 | 292.25 | 690,792 |
| Feb 05, 2018 | 300.60 | 302.30 | 295.70 | 301.40 | 294.39 | 362,726 |
| Feb 02, 2018 | 309.40 | 309.40 | 299.80 | 301.20 | 294.20 | 464,005 |
| Feb 01, 2018 | 305.20 | 311.20 | 305.00 | 309.00 | 301.82 | 424,756 |
| Jan 31, 2018 | 309.00 | 314.30 | 304.60 | 305.60 | 298.50 | 436,233 |
| Jan 30, 2018 | 316.30 | 319.20 | 309.00 | 309.30 | 302.11 | 475,887 |
| Jan 29, 2018 | 317.20 | 318.70 | 315.40 | 316.70 | 309.34 | 213,126 |
| Jan 26, 2018 | 315.10 | 319.30 | 314.30 | 318.10 | 310.71 | 310,315 |
| Jan 25, 2018 | 319.70 | 319.70 | 313.20 | 315.00 | 307.68 | 416,019 |
| Jan 24, 2018 | 322.30 | 324.60 | 317.00 | 319.70 | 312.27 | 544,973 |
| Jan 23, 2018 | 314.60 | 323.80 | 314.10 | 322.10 | 314.61 | 416,045 |
| Jan 22, 2018 | 316.10 | 317.50 | 313.40 | 314.00 | 306.70 | 261,932 |
| Jan 19, 2018 | 310.90 | 317.50 | 310.50 | 316.00 | 308.66 | 441,720 |
| Jan 18, 2018 | 319.00 | 320.60 | 308.10 | 308.70 | 301.53 | 458,774 |
| Jan 17, 2018 | 316.10 | 323.20 | 315.40 | 318.20 | 310.80 | 390,443 |
| Jan 16, 2018 | 314.50 | 318.00 | 312.90 | 316.80 | 309.44 | 317,364 |
| Jan 15, 2018 | 314.60 | 318.60 | 312.50 | 313.80 | 306.51 | 263,624 |
| Jan 12, 2018 | 314.40 | 315.30 | 310.70 | 314.20 | 306.90 | 307,658 |
| Jan 11, 2018 | 316.30 | 316.80 | 311.00 | 314.80 | 307.48 | 282,107 |
| Jan 10, 2018 | 320.30 | 321.20 | 313.00 | 316.30 | 308.95 | 500,717 |
| Jan 09, 2018 | 319.00 | 320.40 | 314.60 | 320.10 | 312.66 | 422,485 |
| Jan 08, 2018 | 317.50 | 324.30 | 316.70 | 319.00 | 311.59 | 386,550 |
| Jan 05, 2018 | 311.40 | 316.90 | 307.90 | 316.60 | 309.24 | 541,507 |
| Jan 04, 2018 | 317.50 | 318.00 | 310.40 | 311.30 | 304.06 | 415,657 |
| Jan 03, 2018 | 313.30 | 325.00 | 312.10 | 317.20 | 309.83 | 715,888 |
| Jan 02, 2018 | 316.50 | 316.50 | 306.20 | 312.00 | 304.75 | 452,748 |
| Dec 29, 2017 | 304.30 | 315.00 | 304.30 | 315.00 | 307.68 | 598,146 |
| Dec 28, 2017 | 310.00 | 310.00 | 301.60 | 303.80 | 296.74 | 262,681 |
| Dec 27, 2017 | 299.00 | 311.90 | 299.00 | 310.00 | 302.79 | 470,882 |
| Dec 22, 2017 | 301.70 | 303.10 | 299.50 | 299.60 | 292.64 | 305,002 |
| Dec 21, 2017 | 302.00 | 306.40 | 300.60 | 301.80 | 294.79 | 429,320 |
| Dec 20, 2017 | 308.80 | 308.80 | 302.70 | 303.20 | 296.15 | 373,606 |
| Dec 19, 2017 | 306.40 | 310.50 | 306.40 | 308.30 | 301.13 | 384,872 |
| Dec 18, 2017 | 303.20 | 309.10 | 303.20 | 306.90 | 299.77 | 329,426 |
| Dec 15, 2017 | 301.70 | 305.10 | 299.50 | 301.20 | 294.20 | 487,461 |
| Dec 14, 2017 | 303.50 | 305.30 | 301.00 | 303.20 | 296.15 | 350,399 |
| Dec 13, 2017 | 305.90 | 308.00 | 302.30 | 305.00 | 297.91 | 413,493 |
| Dec 12, 2017 | 303.70 | 309.20 | 302.00 | 307.10 | 299.96 | 337,937 |
| Dec 11, 2017 | 305.00 | 306.00 | 300.70 | 302.70 | 295.66 | 303,338 |
| Dec 08, 2017 | 302.00 | 306.90 | 301.40 | 303.90 | 296.84 | 261,926 |
| Dec 07, 2017 | 300.70 | 309.80 | 300.30 | 300.90 | 293.91 | 432,165 |
| Dec 06, 2017 | 302.30 | 303.40 | 295.40 | 300.60 | 293.61 | 412,853 |
| Dec 05, 2017 | 306.30 | 310.70 | 302.60 | 303.40 | 296.35 | 528,193 |
| Dec 04, 2017 | 315.30 | 317.00 | 306.20 | 307.00 | 299.86 | 391,332 |
| Dec 01, 2017 | 315.30 | 320.40 | 309.70 | 312.10 | 304.85 | 356,553 |
| Nov 30, 2017 | 307.70 | 316.10 | 307.70 | 315.30 | 307.97 | 662,965 |
| Nov 29, 2017 | 317.90 | 323.00 | 309.60 | 309.60 | 302.40 | 491,905 |
| Nov 28, 2017 | 310.00 | 321.00 | 306.80 | 317.60 | 310.22 | 770,617 |
| Nov 27, 2017 | 334.30 | 334.30 | 311.50 | 312.20 | 304.94 | 677,315 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
