LSE - Delayed Quote DKK

Ringkjøbing Landbobank A/S (0RPR.L)

750.00
-4.00
(-0.53%)
At close: July 22 at 8:13:00 AM GMT+1
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
May 12, 20251,328.001,328.001,305.001,309.001,309.00211
May 9, 20251,322.501,322.501,303.001,307.001,307.00867
May 8, 20251,334.001,334.001,309.001,310.001,310.00595
May 7, 20251,305.001,322.001,305.001,316.001,316.001,489
May 6, 20251,302.001,302.001,288.001,290.001,290.00452
May 2, 20251,287.001,302.001,282.001,300.001,300.001,193
May 1, 20251,261.501,264.001,259.001,263.001,263.00114
Apr 30, 20251,243.001,264.001,235.001,257.001,257.008,535
Apr 29, 20251,198.001,216.001,196.001,216.001,216.001,976
Apr 28, 20251,207.001,214.001,196.001,201.001,201.001,145
Apr 25, 20251,189.001,192.001,189.001,192.001,192.0023
Apr 24, 20251,178.001,178.001,169.001,169.001,169.00245
Apr 23, 20251,165.501,180.001,162.501,173.001,173.00437
Apr 22, 20251,144.001,148.001,140.001,147.001,147.0095
Apr 16, 20251,161.001,164.001,159.001,164.001,164.00237
Apr 15, 20251,163.001,163.001,154.001,160.001,160.00202
Apr 14, 20251,138.001,143.001,128.001,142.001,142.00486
Apr 11, 20251,108.001,109.001,088.001,106.001,106.001,904
Apr 10, 20251,116.001,120.001,097.001,097.001,097.0070
Apr 9, 20251,070.001,073.001,044.001,044.001,044.00186
Apr 8, 20251,072.001,085.001,072.001,085.001,085.00143
Apr 7, 20251,032.001,080.001,023.001,060.011,060.019,054
Apr 4, 20251,203.501,203.501,080.001,081.001,081.00746
Apr 3, 20251,226.001,228.001,221.001,221.001,221.00972
Apr 2, 20251,237.001,242.001,234.001,242.001,242.00104
Apr 1, 20251,235.001,244.001,234.001,240.001,240.00575
Mar 31, 20251,232.001,233.501,227.001,227.001,227.00285
Mar 28, 20251,243.001,246.001,238.001,242.001,242.00533
Mar 27, 20251,261.001,261.001,250.001,253.001,253.00267
Mar 26, 20251,277.001,277.001,269.001,273.001,273.00431
Mar 25, 20251,248.001,272.001,248.001,272.001,272.00484
Mar 24, 20251,248.001,252.001,242.001,249.471,249.47192
Mar 21, 20251,244.001,248.001,239.001,245.001,245.007,283
Mar 20, 20251,244.001,245.001,238.001,245.001,245.001,528
Mar 19, 20251,243.001,243.001,237.001,237.001,237.00740
Mar 18, 20251,233.001,238.001,233.001,237.001,237.001,851
Mar 17, 20251,222.001,233.001,222.001,228.001,228.002,295
Mar 14, 20251,203.001,207.001,198.501,202.571,202.5711,160
Mar 13, 20251,191.001,200.001,188.001,189.001,189.00307
Mar 12, 20251,181.001,194.001,181.001,191.001,191.00766
Mar 11, 20251,177.001,191.001,177.001,181.001,181.00922
Mar 10, 20251,193.001,196.001,179.091,179.091,179.091,874
Mar 7, 20251,193.001,200.001,189.901,192.001,192.002,135
Mar 6, 2025 11 Dividend
Mar 6, 20251,196.001,209.001,189.001,204.001,204.001,767
Mar 5, 20251,189.001,218.001,189.001,198.001,187.00459
Mar 4, 20251,203.001,203.001,161.001,164.001,153.311,813
Mar 3, 20251,217.001,220.001,206.001,209.001,197.90910
Feb 28, 20251,207.001,215.001,206.001,206.001,194.931,092
Feb 27, 20251,225.001,230.001,213.001,214.001,202.85259
Feb 26, 20251,202.001,222.001,202.001,222.001,210.78346
Feb 25, 20251,182.001,198.001,182.001,196.031,185.044,437
Feb 24, 20251,176.001,179.001,170.001,175.001,164.21130
Feb 21, 20251,182.001,183.001,171.001,174.001,163.22519
Feb 20, 20251,186.001,186.001,172.001,172.001,161.24732
Feb 19, 20251,179.001,184.001,171.001,174.001,163.22492
Feb 18, 20251,165.001,172.001,160.001,172.001,161.24346
Feb 17, 20251,151.001,158.001,148.001,158.001,147.37203
Feb 14, 20251,143.001,146.001,138.001,138.001,127.55182
Feb 13, 20251,138.001,144.001,135.001,137.811,127.36366
Feb 12, 20251,143.001,143.001,127.001,134.001,123.59810
Feb 11, 20251,128.001,135.001,127.001,128.001,117.64359
Feb 10, 20251,123.001,124.001,116.001,123.001,112.69385
Feb 7, 20251,134.001,136.001,125.001,129.001,118.63493
Feb 6, 20251,112.001,121.001,108.001,113.001,102.782,487
Feb 5, 20251,152.001,152.001,100.001,120.891,110.605,247
Feb 4, 20251,163.001,168.001,161.981,161.981,151.31865
Feb 3, 20251,165.001,172.001,160.001,164.001,153.31979
Jan 31, 20251,199.001,199.001,175.001,176.301,165.50867
Jan 30, 20251,195.001,197.001,188.001,195.001,184.03481
Jan 29, 20251,188.001,189.001,185.001,189.001,178.08288
Jan 28, 20251,167.001,183.001,164.001,183.001,172.14750
Jan 27, 20251,176.001,179.001,163.001,165.001,154.304,316
Jan 24, 20251,199.001,201.001,177.001,187.661,176.76898
Jan 23, 20251,200.001,200.001,187.791,187.791,176.881,928
Jan 22, 20251,201.001,210.001,197.001,197.001,186.01185
Jan 21, 20251,187.001,199.001,183.881,183.881,173.011,799
Jan 20, 20251,196.001,196.001,187.001,189.001,178.081,579
Jan 17, 20251,200.001,200.001,192.001,194.901,183.931,723
Jan 16, 20251,200.001,209.001,192.001,192.001,181.06411
Jan 15, 20251,206.001,207.001,199.001,200.001,188.981,755
Jan 14, 20251,206.001,206.001,191.001,195.001,184.03776
Jan 13, 20251,183.001,192.001,180.001,190.001,179.074,072
Jan 10, 20251,185.001,190.001,182.001,187.001,176.10418
Jan 9, 20251,179.001,190.001,146.001,184.001,173.13777
Jan 8, 20251,215.001,215.001,182.001,185.001,174.12515
Jan 7, 20251,227.001,234.001,225.001,226.001,214.74474
Jan 6, 20251,225.001,236.001,220.001,234.001,222.67925
Jan 3, 20251,216.001,225.001,214.001,220.001,208.801,583
Jan 2, 20251,211.001,217.001,204.001,209.551,198.452,119
Dec 30, 20241,197.001,205.001,197.001,204.001,192.942,005
Dec 27, 20241,207.001,210.501,203.001,207.001,195.92352
Dec 23, 20241,189.001,202.001,189.001,196.001,185.02187
Dec 20, 20241,180.001,180.001,163.001,176.001,165.202,332
Dec 19, 20241,207.001,215.001,186.001,190.001,179.071,264
Dec 18, 20241,187.001,213.001,187.001,206.001,194.931,168
Dec 17, 20241,205.001,205.001,182.001,185.501,174.614,197
Dec 16, 20241,211.001,215.001,202.001,213.401,202.26742
Dec 13, 20241,197.001,208.001,186.001,205.001,193.94698
Dec 12, 20241,196.001,196.001,183.001,187.501,176.60549
Dec 11, 20241,165.001,191.001,165.001,185.201,174.32826
Dec 10, 20241,181.001,181.001,169.001,173.001,162.23369
Dec 9, 20241,160.001,161.001,155.001,157.001,146.38423
Dec 6, 20241,152.001,152.001,151.001,151.001,140.4329
Dec 5, 20241,150.001,155.001,144.001,153.131,142.552,741
Dec 4, 20241,143.001,163.001,136.001,150.001,139.44597
Dec 3, 20241,191.001,194.001,182.001,185.001,174.12329
Dec 2, 20241,161.001,183.001,161.001,183.001,172.141,526
Nov 29, 20241,162.001,162.001,147.001,150.001,139.44367
Nov 28, 20241,160.001,160.001,155.001,156.701,146.082,304
Nov 27, 20241,136.001,149.001,135.001,149.001,138.4540,429
Nov 26, 20241,147.001,153.001,147.001,149.001,138.45153
Nov 25, 20241,161.001,161.001,151.001,154.001,143.406,805
Nov 22, 20241,155.001,162.001,136.001,162.001,151.33408
Nov 21, 20241,157.001,157.001,140.001,157.001,146.38444
Nov 20, 20241,160.001,162.001,146.001,151.001,140.43341
Nov 19, 20241,158.001,158.001,137.001,148.001,137.46242
Nov 18, 20241,162.001,164.001,161.001,161.001,150.341,001
Nov 15, 20241,159.001,164.001,159.001,160.001,149.35380
Nov 14, 20241,160.001,171.001,159.001,169.001,158.27696
Nov 13, 20241,154.001,162.001,150.001,150.001,139.441,232
Nov 12, 20241,180.001,184.001,163.001,171.381,160.622,505
Nov 11, 20241,170.001,183.001,169.001,182.001,171.15648
Nov 8, 20241,172.001,172.001,159.001,168.001,157.28518
Nov 7, 20241,165.001,172.001,160.001,170.001,159.26385
Nov 6, 20241,165.001,166.001,151.001,155.001,144.39650
Nov 5, 20241,135.001,153.001,135.001,152.001,141.4252,455
Nov 4, 20241,136.001,145.001,134.001,141.001,130.52758
Nov 1, 20241,128.001,141.001,128.001,141.001,130.52402
Oct 31, 20241,126.001,132.001,120.001,129.001,118.63557
Oct 30, 20241,112.001,126.001,108.001,126.001,115.661,218
Oct 29, 20241,141.001,141.001,110.001,131.091,120.715,934
Oct 28, 20241,137.001,140.001,127.001,140.001,129.53257
Oct 25, 20241,132.001,140.001,128.001,139.001,128.54562
Oct 24, 20241,121.001,134.001,120.001,129.091,118.7223,500
Oct 23, 20241,113.001,127.001,103.001,116.001,105.753,644
Oct 22, 20241,060.001,072.001,057.001,072.001,062.16240
Oct 21, 20241,073.001,073.001,064.001,065.001,055.22600
Oct 18, 20241,087.001,088.001,073.001,073.041,063.19632
Oct 17, 20241,085.001,089.001,081.001,085.001,075.04786
Oct 16, 20241,071.001,071.001,066.001,066.001,056.2159
Oct 15, 20241,069.001,083.001,065.001,080.001,070.083,997
Oct 14, 20241,076.001,076.001,069.001,074.001,064.14216
Oct 11, 20241,074.001,078.001,071.001,076.001,066.12470
Oct 10, 20241,063.001,073.001,052.001,073.001,063.15414
Oct 9, 20241,057.001,063.001,056.001,062.001,052.25478
Oct 8, 20241,052.001,065.001,049.001,052.001,042.341,037
Oct 7, 20241,052.001,052.001,049.001,050.001,040.3675
Oct 4, 20241,044.001,048.001,031.001,044.001,034.41459
Oct 3, 20241,042.001,042.001,035.001,035.001,025.50747
Oct 2, 20241,035.001,048.001,035.001,046.001,036.40883
Oct 1, 20241,052.001,059.001,037.001,037.001,027.48728
Sep 30, 20241,061.001,061.001,047.001,053.591,043.914,119
Sep 27, 20241,084.001,084.001,065.001,068.001,058.191,567
Sep 26, 20241,081.001,089.001,081.001,085.001,075.04940
Sep 25, 20241,053.001,070.001,053.001,065.001,055.22504
Sep 24, 20241,070.001,070.001,056.001,056.001,046.30427
Sep 23, 20241,057.001,061.001,053.001,058.001,048.292,445
Sep 20, 20241,076.001,086.001,066.001,073.221,063.362,803
Sep 19, 20241,069.001,085.001,064.001,085.001,075.041,561
Sep 18, 20241,056.001,056.001,053.001,054.001,044.32803
Sep 17, 20241,053.001,055.001,050.001,053.001,043.33662
Sep 16, 20241,045.001,051.001,045.001,047.001,037.39611
Sep 13, 20241,048.001,052.001,043.001,048.001,038.381,452
Sep 12, 20241,048.001,048.001,034.001,034.001,024.511,417
Sep 11, 20241,052.001,054.001,042.001,042.001,032.431,049
Sep 10, 20241,064.001,064.001,045.001,045.001,035.40370
Sep 9, 20241,062.001,069.001,060.001,060.951,051.201,232
Sep 6, 20241,061.001,070.001,061.001,061.001,051.26391
Sep 5, 20241,083.001,083.001,065.001,069.001,059.18886
Sep 3, 20241,112.001,112.001,090.001,090.001,079.99858
Sep 2, 20241,107.001,110.001,102.001,102.001,091.88866
Aug 30, 20241,098.001,106.001,098.001,106.001,095.841,340
Aug 29, 20241,095.001,102.001,095.001,095.611,085.55563
Aug 28, 20241,112.001,112.001,092.001,096.001,085.942,182
Aug 27, 20241,118.001,118.001,108.001,109.001,098.82117
Aug 23, 20241,134.001,134.001,121.001,127.001,116.651,857
Aug 22, 20241,130.001,130.001,105.001,128.001,117.6422,494
Aug 21, 20241,126.001,128.001,121.001,123.001,112.69835
Aug 20, 20241,122.001,129.001,122.001,129.001,118.63668
Aug 19, 20241,133.001,149.001,133.001,142.001,131.511,063
Aug 16, 20241,131.001,131.001,125.001,130.001,119.62391
Aug 15, 20241,129.001,132.001,115.001,132.001,121.61473
Aug 14, 20241,113.001,122.001,113.001,121.001,110.71209
Aug 13, 20241,116.001,116.001,113.001,113.001,102.78228
Aug 12, 20241,126.001,134.001,115.001,120.001,109.7222,747
Aug 9, 20241,106.001,117.001,104.001,106.001,095.84618
Aug 8, 20241,084.001,100.001,084.001,099.001,088.91411
Aug 7, 20241,105.001,111.001,097.001,100.001,089.90612
Aug 6, 20241,108.001,108.001,076.001,088.001,078.011,308
Aug 5, 20241,084.001,104.001,084.001,092.001,081.971,335
Aug 2, 20241,156.001,156.001,131.001,135.001,124.581,322
Aug 1, 20241,215.001,216.001,159.001,159.961,149.312,041
Jul 31, 20241,235.001,235.001,219.001,222.001,210.78931
Jul 30, 20241,205.001,227.001,205.001,227.001,215.73707
Jul 29, 20241,205.001,213.001,197.001,201.001,189.971,175
Jul 26, 20241,192.001,199.001,192.001,195.001,184.03115
Jul 25, 20241,170.001,180.001,160.001,174.001,163.2212,716
Jul 24, 20241,189.001,189.001,177.001,181.001,170.16968
Jul 23, 20241,196.001,196.001,183.001,191.001,180.061,359
Jul 22, 20241,177.001,192.001,173.001,182.001,171.156,152
Jul 19, 20241,155.001,170.001,155.001,165.001,154.30801
Jul 18, 20241,145.001,158.001,145.001,150.001,139.44430
Jul 17, 20241,138.001,150.001,138.001,148.001,137.46645
Jul 16, 20241,138.001,153.001,138.001,153.001,142.411,018
Jul 15, 20241,152.001,152.001,145.001,146.001,135.48142
Jul 12, 20241,158.001,164.001,156.001,161.001,150.34453
Jul 11, 20241,160.001,167.001,159.001,164.001,153.31428
Jul 10, 20241,152.001,155.001,150.001,153.001,142.4112,202
Jul 9, 20241,159.001,159.001,150.001,150.001,139.44758
Jul 8, 20241,150.001,156.001,150.001,153.001,142.411,741
Jul 5, 20241,169.001,169.001,152.001,152.001,141.42483
Jul 4, 20241,165.001,168.001,161.791,166.981,156.275,036
Jul 3, 20241,168.001,172.001,160.001,160.001,149.35952
Jul 2, 20241,169.001,173.001,163.001,168.001,157.282,246
Jul 1, 20241,179.001,186.001,166.001,182.001,171.15842
Jun 28, 20241,170.001,172.001,166.001,166.001,155.29602
Jun 27, 20241,158.001,168.001,150.001,162.001,151.331,448
Jun 26, 20241,195.001,197.001,166.001,168.541,157.815,087
Jun 25, 20241,196.001,196.001,191.001,194.001,183.04400
Jun 24, 20241,183.001,197.001,183.001,196.001,185.02628
Jun 21, 20241,201.001,201.001,182.001,191.001,180.06330
Jun 20, 20241,208.001,209.001,196.001,196.001,185.02840
Jun 19, 20241,176.001,209.001,171.001,202.001,190.961,708
Jun 18, 20241,211.001,216.001,204.001,208.001,196.91166
Jun 17, 20241,193.001,209.001,166.001,209.001,197.9052,376
Jun 14, 20241,194.001,194.001,166.001,167.001,156.281,105
Jun 13, 20241,210.001,219.001,201.001,201.001,189.971,226
Jun 12, 20241,176.001,214.001,176.001,210.001,198.89878
Jun 11, 20241,154.001,165.001,153.001,161.001,150.342,407
Jun 10, 20241,156.001,156.001,155.001,156.001,145.39189
Jun 7, 20241,169.001,169.001,158.001,164.001,153.311,412
Jun 6, 20241,176.001,190.001,162.001,190.001,179.071,059
Jun 4, 20241,217.001,217.001,184.001,184.001,173.1320
Jun 3, 20241,247.001,247.001,220.001,220.001,208.801,091
May 31, 20241,224.001,232.001,224.001,230.001,218.71327
May 30, 20241,211.001,233.001,211.001,227.001,215.73540
May 29, 20241,209.001,224.001,205.001,205.001,193.94436
May 28, 20241,212.001,212.001,205.001,205.001,193.94666
May 24, 20241,214.001,214.001,211.001,211.001,199.88421
May 23, 20241,213.001,222.001,213.001,218.001,206.82165
May 22, 20241,210.001,216.001,206.001,209.001,197.901,633
May 21, 20241,202.001,212.001,202.001,209.001,197.9019,788
May 17, 20241,204.001,214.001,202.001,213.001,201.86507
May 16, 20241,203.001,205.001,203.001,205.001,193.94648
May 15, 20241,211.001,219.001,210.001,211.001,199.88494
May 14, 20241,212.001,219.001,208.001,208.001,196.9160,593
May 13, 20241,218.001,219.001,213.001,215.001,203.84822