Copenhagen - Free Realtime Quote DKK

Ambu A/S (AMBU-B.CO)

103.10
-1.30
(-1.25%)
As of 12:22:26 PM GMT+2. Market Open.
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
May 15, 2025103.80104.00102.90103.10103.1090,909
May 14, 2025104.60105.80104.30104.40104.40325,586
May 13, 2025104.70106.50104.00104.20104.20844,612
May 12, 2025103.40104.20101.00103.50103.50551,228
May 9, 2025101.60105.00101.50103.00103.00769,172
May 8, 2025104.20105.00100.40101.10101.101,334,095
May 7, 2025109.00112.40104.00104.20104.203,214,882
May 6, 2025123.90125.00120.00120.50120.50650,015
May 5, 2025121.40121.50119.90120.30120.30141,033
May 2, 2025117.80121.00117.40121.00121.00338,539
May 1, 2025117.20118.40116.50116.50116.50210,923
Apr 30, 2025116.80118.60116.20117.70117.70425,766
Apr 29, 2025116.00117.20114.90116.80116.80223,436
Apr 28, 2025116.20116.80115.40116.60116.60157,698
Apr 25, 2025118.30118.40116.20116.50116.50244,579
Apr 24, 2025115.70118.00113.50117.10117.10396,270
Apr 23, 2025114.40118.00113.20116.10116.10582,353
Apr 22, 2025113.00113.80109.70112.10112.10588,588
Apr 16, 2025116.90116.90111.40114.40114.40495,126
Apr 15, 2025119.30120.20117.30117.90117.90369,682
Apr 14, 2025120.50120.50117.50118.50118.50348,939
Apr 11, 2025117.40118.50115.70117.50117.50391,931
Apr 10, 2025123.40125.70117.70118.40118.40651,963
Apr 9, 2025113.30115.80111.80112.20112.20928,304
Apr 8, 2025117.00117.50111.80116.90116.90706,961
Apr 7, 2025103.10119.40101.70114.50114.501,132,172
Apr 4, 2025108.70112.75107.70108.20108.20584,859
Apr 3, 2025115.00116.65109.45109.55109.55572,355
Apr 2, 2025116.60118.10113.30117.75117.75335,296
Apr 1, 2025119.80120.80117.75117.95117.95303,697
Mar 31, 2025122.70123.00117.95117.95117.95268,739
Mar 28, 2025119.75123.90119.50123.70123.70440,979
Mar 27, 2025122.30122.30119.15120.20120.20312,410
Mar 26, 2025125.35125.75122.25122.40122.40382,672
Mar 25, 2025123.55126.35123.50125.00125.00847,311
Mar 24, 2025122.50124.30121.30123.65123.65319,873
Mar 21, 2025123.40123.85120.55121.95121.951,351,593
Mar 20, 2025122.85125.85122.80123.90123.90521,735
Mar 19, 2025122.45123.10121.35122.80122.80264,412
Mar 18, 2025123.40124.75122.85123.10123.10346,922
Mar 17, 2025120.45123.40120.30123.40123.40378,401
Mar 14, 2025119.75121.35119.40120.45120.45232,043
Mar 13, 2025119.80121.80117.80119.90119.90546,098
Mar 12, 2025116.30120.30115.95120.30120.30549,887
Mar 11, 2025121.45121.45115.60115.60115.60567,375
Mar 10, 2025125.25125.40120.95121.45121.45375,015
Mar 7, 2025125.00126.15124.50125.40125.40258,177
Mar 6, 2025128.15128.40123.25125.85125.85401,600
Mar 5, 2025128.20129.50127.10128.15128.15301,787
Mar 4, 2025130.80130.80125.95126.35126.35400,527
Mar 3, 2025131.45131.65129.20131.45131.45272,313
Feb 28, 2025132.25132.45129.75131.50131.50884,455
Feb 27, 2025136.00136.05133.00133.00133.00243,400
Feb 26, 2025136.95137.70135.15136.15136.15203,406
Feb 25, 2025138.20139.55136.70136.95136.95211,004
Feb 24, 2025139.65141.30138.30138.80138.80307,653
Feb 21, 2025141.65142.10139.00139.65139.65503,579
Feb 20, 2025143.70143.70139.95141.65141.65353,477
Feb 19, 2025140.90143.90140.50143.80143.80618,445
Feb 18, 2025139.00143.30138.30141.00141.00849,171
Feb 17, 2025138.95140.45138.10139.00139.00497,467
Feb 14, 2025134.80138.65134.65138.65138.65361,797
Feb 13, 2025132.95134.80132.20134.80134.80327,852
Feb 12, 2025134.25135.00131.70132.85132.85296,647
Feb 11, 2025134.10136.40133.45133.80133.80202,239
Feb 10, 2025133.60134.25133.20133.85133.85229,721
Feb 7, 2025133.05133.75132.55133.60133.60242,434
Feb 6, 2025134.65135.20132.70133.60133.60245,587
Feb 5, 2025133.30134.25131.40134.00134.00230,208
Feb 4, 2025133.75135.85133.00133.55133.55328,640
Feb 3, 2025131.70133.75129.65133.75133.75385,461
Jan 31, 2025138.75138.75134.55134.75134.75505,005
Jan 30, 2025138.20139.75133.20137.60137.60668,893
Jan 29, 2025136.75139.95136.15139.40139.40371,601
Jan 28, 2025136.40137.45135.25136.30136.30350,534
Jan 27, 2025134.85136.10134.25135.95135.95388,522
Jan 24, 2025137.15137.35135.15135.35135.35377,806
Jan 23, 2025136.25138.05135.55136.40136.40307,613
Jan 22, 2025136.50139.20136.50137.00137.00519,479
Jan 21, 2025138.95139.10130.90135.30135.30613,727
Jan 20, 2025138.60139.65137.85138.40138.40240,811
Jan 17, 2025141.40141.80138.45138.60138.60473,118
Jan 16, 2025139.10141.70137.70141.25141.25721,504
Jan 15, 2025135.60138.75135.40138.30138.30486,404
Jan 14, 2025135.00138.20133.80136.05136.05500,123
Jan 13, 2025138.75141.00134.65135.05135.05942,728
Jan 10, 2025133.20137.25130.00136.05136.052,511,569
Jan 9, 2025115.40117.75114.40116.15116.15901,916
Jan 8, 2025109.85111.70109.25110.00110.00398,668
Jan 7, 2025107.65110.60107.25110.00110.00416,211
Jan 6, 2025105.00107.65104.55107.65107.65310,944
Jan 3, 2025105.00105.15103.70105.15105.15282,073
Jan 2, 2025104.65105.75104.05105.00105.00298,418
Dec 30, 2024106.05106.25103.85104.00104.00339,601
Dec 27, 2024106.30107.55106.10106.85106.85431,872
Dec 23, 2024105.80107.70104.65106.15106.15277,913
Dec 20, 2024105.50106.55103.85106.30106.30516,529
Dec 19, 2024106.10106.85104.10105.90105.90214,093
Dec 18, 2024103.80107.20103.75107.20107.20340,684
Dec 17, 2024105.00105.85103.95104.00104.00342,631
Dec 16, 2024106.00106.70103.75106.20106.20310,543
Dec 13, 2024107.45108.05106.55106.85106.85181,407
Dec 12, 2024108.55110.00106.80107.80107.80748,650
Dec 11, 2024109.40110.00108.00108.85108.85588,323
Dec 10, 2024110.00110.80109.30110.00110.00241,520
Dec 9, 2024110.85112.10110.05110.55110.55274,008
Dec 6, 2024111.70111.70109.90110.90110.90456,807
Dec 5, 2024 0.38 Dividend
Dec 5, 2024110.60111.90110.45111.45111.45342,838
Dec 4, 2024111.30112.30110.55111.40111.02348,391
Dec 3, 2024113.00113.30110.20110.75110.37400,559
Dec 2, 2024110.85112.80110.50112.80112.42327,525
Nov 29, 2024111.85112.00110.60111.00110.62441,129
Nov 28, 2024113.50113.50111.55112.00111.62237,948
Nov 27, 2024111.00113.20110.75112.65112.27307,204
Nov 26, 2024113.35113.35110.30111.00110.62608,294
Nov 25, 2024114.50115.35113.60114.20113.81572,635
Nov 22, 2024111.55114.65111.55113.95113.56566,583
Nov 21, 2024112.20112.55110.40110.85110.47306,340
Nov 20, 2024114.00115.30111.35112.50112.12445,778
Nov 19, 2024114.50115.55112.35113.05112.66386,953
Nov 18, 2024118.90119.15114.50114.50114.11423,946
Nov 15, 2024120.30121.30118.75118.90118.49490,422
Nov 14, 2024123.20124.00120.30122.30121.88436,884
Nov 13, 2024119.70121.50117.85118.60118.20430,776
Nov 12, 2024125.40125.40118.85120.75120.34584,092
Nov 11, 2024123.95126.80123.40125.85125.42341,688
Nov 8, 2024117.70124.95117.65123.85123.43752,532
Nov 7, 2024119.55120.60116.70117.35116.95530,410
Nov 6, 2024118.40122.50117.65119.65119.24952,369
Nov 5, 2024113.80119.70109.20117.20116.802,092,395
Nov 4, 2024129.40131.00128.05128.40127.96629,205
Nov 1, 2024126.90130.35126.15129.70129.26391,218
Oct 31, 2024128.80128.85126.30126.90126.47585,241
Oct 30, 2024133.25133.25127.15128.45128.01490,931
Oct 29, 2024130.70134.10130.60133.25132.80461,291
Oct 28, 2024128.25130.35127.05130.35129.91500,895
Oct 25, 2024127.15128.55127.10128.25127.81202,798
Oct 24, 2024128.00128.65126.45127.75127.31156,645
Oct 23, 2024125.50128.65125.50128.15127.71186,699
Oct 22, 2024129.00129.00125.25127.00126.57255,023
Oct 21, 2024129.20130.45127.15129.00128.56289,845
Oct 18, 2024128.00131.95128.00129.35128.91292,401
Oct 17, 2024126.80129.10126.80127.60127.16281,467
Oct 16, 2024127.70128.30125.00127.25126.82356,025
Oct 15, 2024127.50130.00127.50128.00127.56360,378
Oct 14, 2024125.85127.95125.60127.50127.07270,621
Oct 11, 2024123.05126.05122.95125.85125.42312,223
Oct 10, 2024121.35125.45121.00123.85123.43596,335
Oct 9, 2024127.15127.45119.75121.35120.941,051,673
Oct 8, 2024127.80128.10126.20127.65127.21703,362
Oct 7, 2024129.80130.30128.35128.40127.96239,522
Oct 4, 2024131.00131.45128.50129.95129.51388,411
Oct 3, 2024129.05131.50128.30130.30129.86271,382
Oct 2, 2024129.80131.30128.25129.65129.21237,601
Oct 1, 2024131.40132.20129.40130.00129.56270,872
Sep 30, 2024129.90132.30129.90131.15130.70341,376
Sep 27, 2024129.45130.15127.75129.95129.51468,252
Sep 26, 2024130.50132.90130.10130.20129.76397,307
Sep 25, 2024128.00130.45127.20129.65129.21233,748
Sep 24, 2024133.95134.10128.40129.05128.61366,125
Sep 23, 2024132.00133.90130.85133.55133.09265,139
Sep 20, 2024132.75133.50131.60132.10131.65502,696
Sep 19, 2024137.50138.30132.40132.75132.30565,461
Sep 18, 2024132.40135.90131.45135.70135.24596,085
Sep 17, 2024131.90134.20130.65133.30132.85720,783
Sep 16, 2024132.80133.30130.70131.20130.75304,601
Sep 13, 2024130.00133.20129.85133.20132.75413,375
Sep 12, 2024130.40130.80129.60129.65129.21210,587
Sep 11, 2024128.00129.60127.50128.40127.96282,949
Sep 10, 2024128.90130.00127.35127.75127.31275,974
Sep 9, 2024129.40132.15129.00129.15128.71433,148
Sep 6, 2024126.00130.95126.00128.65128.21457,084
Sep 5, 2024129.00130.40125.45126.10125.67469,911
Sep 4, 2024128.00130.50127.05129.50129.06471,994
Sep 3, 2024128.35129.95127.15129.95129.51888,534
Sep 2, 2024130.70131.60126.05129.25128.811,071,497
Aug 30, 2024145.70146.40126.45127.95127.514,315,032
Aug 29, 2024145.80153.05145.30153.05152.53559,354
Aug 28, 2024144.30147.70143.80145.55145.05421,992
Aug 27, 2024142.30144.30140.80144.30143.81458,766
Aug 26, 2024146.30146.30141.50142.50142.01316,245
Aug 23, 2024149.95150.25145.70146.50146.00416,681
Aug 22, 2024149.55150.85148.35149.95149.44217,993
Aug 21, 2024152.60153.25148.80149.55149.04306,552
Aug 20, 2024153.00154.60151.80152.70152.18287,945
Aug 19, 2024148.35153.20148.35152.90152.38376,271
Aug 16, 2024147.50149.35146.75147.90147.40317,560
Aug 15, 2024144.00147.70143.35147.05146.55345,234
Aug 14, 2024141.00143.50140.85143.15142.66259,354
Aug 13, 2024138.10141.25138.10140.50140.02188,890
Aug 12, 2024139.00139.65137.70137.70137.23232,400
Aug 9, 2024138.85139.10137.35138.25137.78203,648
Aug 8, 2024138.65138.65134.20138.15137.68213,424
Aug 7, 2024134.25139.40133.80139.00138.53287,081
Aug 6, 2024133.00133.80131.10133.70133.24197,614
Aug 5, 2024127.00132.10125.40130.30129.86354,930
Aug 2, 2024139.85139.85132.75133.60133.14379,468
Aug 1, 2024139.25142.95138.60140.60140.12347,529
Jul 31, 2024138.80140.75137.80139.95139.47301,210
Jul 30, 2024137.35138.55136.40138.25137.78125,085
Jul 29, 2024137.00139.00136.45137.15136.68202,092
Jul 26, 2024135.60137.45133.25136.30135.84233,912
Jul 25, 2024137.00137.45134.35135.60135.14285,675
Jul 24, 2024140.00141.20136.60138.35137.88264,931
Jul 23, 2024137.40141.20137.40140.15139.67416,073
Jul 22, 2024133.95137.30133.95137.30136.83474,281
Jul 19, 2024134.40134.55132.40133.95133.49172,810
Jul 18, 2024132.40136.40131.30135.20134.74364,400
Jul 17, 2024134.00134.05131.25132.40131.95271,643
Jul 16, 2024134.25135.35132.50134.60134.14213,843
Jul 15, 2024138.05138.60134.55135.10134.64232,802
Jul 12, 2024138.70139.55136.20138.90138.43327,673
Jul 11, 2024139.80140.90135.10138.20137.731,123,245
Jul 10, 2024133.80134.45131.95131.95131.50259,816
Jul 9, 2024134.25136.70133.80133.85133.39214,854
Jul 8, 2024137.90138.20134.60134.60134.14254,838
Jul 5, 2024138.00139.60137.55138.00137.53295,132
Jul 4, 2024138.40138.65137.40137.95137.48196,979
Jul 3, 2024137.20138.65135.40138.05137.58325,606
Jul 2, 2024136.00138.35135.90136.45135.98300,280
Jul 1, 2024134.45138.20134.45136.55136.08290,969
Jun 28, 2024134.75134.85132.25134.00133.54185,570
Jun 27, 2024135.60135.80132.10134.35133.89237,678
Jun 26, 2024136.25138.00134.30135.65135.19237,158
Jun 25, 2024137.15137.15134.00135.55135.09282,222
Jun 24, 2024136.30138.45136.00137.75137.28204,263
Jun 21, 2024137.25139.10134.75136.65136.18631,095
Jun 20, 2024131.95136.75131.80136.75136.28467,574
Jun 19, 2024131.60133.15130.95132.55132.10333,735
Jun 18, 2024135.55135.80131.80131.80131.35294,845
Jun 17, 2024138.40138.65133.50135.30134.84321,827
Jun 14, 2024138.30139.10136.05137.35136.88292,929
Jun 13, 2024139.25139.90137.35137.90137.43288,644
Jun 12, 2024137.50139.30136.35139.25138.78497,507
Jun 11, 2024137.65138.15136.45138.00137.53421,321
Jun 10, 2024136.05138.25135.50137.00136.53377,786
Jun 7, 2024136.95138.80135.60136.85136.38437,852
Jun 6, 2024135.00136.85134.35136.50136.03661,276
Jun 4, 2024129.95132.85129.95132.00131.55811,563
Jun 3, 2024131.80132.40129.35129.95129.51299,762
May 31, 2024127.05131.95126.40131.40130.95977,984
May 30, 2024127.25128.70126.35127.00126.57184,298
May 29, 2024128.70129.00126.55127.00126.57323,837
May 28, 2024129.40130.25128.05129.05128.61311,810
May 27, 2024129.05130.55128.30129.25128.81224,956
May 24, 2024126.95129.80126.60129.05128.61315,656
May 23, 2024128.90129.40128.00128.40127.96424,557
May 22, 2024127.60129.35127.45128.75128.31230,594
May 21, 2024130.00130.10126.20127.90127.46503,791
May 17, 2024130.10131.80128.85130.20129.76366,680
May 16, 2024135.60136.85130.05131.65131.20663,245
May 15, 2024124.40136.75122.10136.75136.282,454,333

Related Tickers

GN.CO GN Store Nord A/S
93.56
-1.52%
 
CHEMM.CO ChemoMetec A/S
507.50
+0.79%
 
DEMANT.CO Demant A/S
258.60
+0.39%
 
SMSMED.CO Scandinavian Medical Solutions A/S
5.28
+3.53%
 
VITR.ST Vitrolife AB (publ)
155.00
-0.70%
 
EMBLA.CO Embla Medical hf
31.40
+0.32%
 
SOON.SW Sonova Holding AG
272.00
-0.11%
 
0RGT.IL Demant A/S
259.00
+1.41%
 
GNN.F GN Store Nord A/S
12.47
-0.28%
 
GNNDY GN Store Nord A/S
42.74
0.00%