Copenhagen - Delayed Quote DKK
FLSmidth & Co. A/S (FLS.CO)
333.40
-3.40
(-1.01%)
At close: 4:59:54 PM GMT+2
Currency in DKK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 336.00 | 336.60 | 331.40 | 333.40 | 333.40 | 129,392 |
| May 12, 2025 | 325.00 | 339.80 | 325.00 | 336.80 | 336.80 | 111,475 |
| May 9, 2025 | 327.40 | 327.60 | 322.00 | 323.80 | 323.80 | 69,113 |
| May 8, 2025 | 322.20 | 326.60 | 321.00 | 323.60 | 323.60 | 65,170 |
| May 7, 2025 | 317.60 | 323.40 | 317.60 | 320.60 | 320.60 | 97,927 |
| May 6, 2025 | 323.20 | 323.80 | 316.80 | 320.00 | 320.00 | 57,857 |
| May 5, 2025 | 321.60 | 323.00 | 318.20 | 322.40 | 322.40 | 53,102 |
| May 2, 2025 | 314.00 | 321.00 | 314.00 | 320.40 | 320.40 | 69,637 |
| May 1, 2025 | 312.00 | 313.00 | 309.20 | 310.00 | 310.00 | 34,302 |
| Apr 30, 2025 | 305.20 | 311.60 | 303.40 | 309.80 | 309.80 | 76,438 |
| Apr 29, 2025 | 303.60 | 305.80 | 302.00 | 303.40 | 303.40 | 65,807 |
| Apr 28, 2025 | 304.60 | 307.80 | 303.00 | 304.00 | 304.00 | 73,246 |
| Apr 25, 2025 | 310.60 | 312.60 | 305.40 | 307.20 | 307.20 | 55,900 |
| Apr 24, 2025 | 302.60 | 308.00 | 296.60 | 308.00 | 308.00 | 181,691 |
| Apr 23, 2025 | 306.20 | 307.00 | 294.20 | 304.00 | 304.00 | 89,382 |
| Apr 22, 2025 | 293.00 | 293.00 | 285.60 | 291.20 | 291.20 | 71,908 |
| Apr 16, 2025 | 286.20 | 293.40 | 284.60 | 293.40 | 293.40 | 94,523 |
| Apr 15, 2025 | 287.20 | 292.40 | 285.00 | 288.80 | 288.80 | 248,425 |
| Apr 14, 2025 | 284.60 | 285.00 | 280.20 | 284.20 | 284.20 | 96,916 |
| Apr 11, 2025 | 276.20 | 279.00 | 269.60 | 276.20 | 276.20 | 100,307 |
| Apr 10, 2025 | 312.40 | 317.20 | 274.20 | 274.20 | 274.20 | 177,262 |
| Apr 9, 2025 | 264.40 | 269.80 | 257.20 | 260.20 | 260.20 | 118,828 |
| Apr 8, 2025 | 271.00 | 277.20 | 265.80 | 272.80 | 272.80 | 255,110 |
| Apr 7, 2025 | 250.00 | 275.60 | 250.00 | 268.20 | 268.20 | 197,184 |
| Apr 4, 2025 | 303.00 | 303.00 | 271.00 | 272.60 | 272.60 | 310,903 |
| Apr 3, 2025 | 8 Dividend | |||||
| Apr 3, 2025 | 316.20 | 316.80 | 305.60 | 307.60 | 307.60 | 106,046 |
| Apr 2, 2025 | 324.00 | 329.40 | 324.00 | 328.80 | 320.80 | 117,597 |
| Apr 1, 2025 | 335.40 | 338.00 | 328.60 | 330.60 | 322.56 | 79,346 |
| Mar 31, 2025 | 344.00 | 344.00 | 328.60 | 329.20 | 321.19 | 100,350 |
| Mar 28, 2025 | 354.40 | 354.40 | 344.60 | 346.60 | 338.17 | 71,202 |
| Mar 27, 2025 | 360.00 | 360.00 | 354.00 | 355.00 | 346.36 | 61,382 |
| Mar 26, 2025 | 363.40 | 366.40 | 360.40 | 361.80 | 353.00 | 60,794 |
| Mar 25, 2025 | 364.00 | 364.60 | 359.60 | 363.40 | 354.56 | 46,610 |
| Mar 24, 2025 | 365.00 | 365.00 | 362.20 | 362.20 | 353.39 | 51,700 |
| Mar 21, 2025 | 365.00 | 367.60 | 359.00 | 360.80 | 352.02 | 126,470 |
| Mar 20, 2025 | 372.80 | 374.20 | 364.40 | 366.00 | 357.09 | 58,887 |
| Mar 19, 2025 | 359.40 | 376.00 | 359.40 | 373.60 | 364.51 | 172,640 |
| Mar 18, 2025 | 359.40 | 365.60 | 358.00 | 358.00 | 349.29 | 167,189 |
| Mar 17, 2025 | 356.60 | 359.00 | 355.40 | 357.20 | 348.51 | 59,740 |
| Mar 14, 2025 | 348.80 | 359.40 | 348.80 | 356.00 | 347.34 | 67,183 |
| Mar 13, 2025 | 346.20 | 353.40 | 343.20 | 350.20 | 341.68 | 95,280 |
| Mar 12, 2025 | 348.00 | 352.00 | 347.60 | 348.60 | 340.12 | 83,909 |
| Mar 11, 2025 | 349.80 | 353.80 | 344.20 | 345.00 | 336.61 | 99,170 |
| Mar 10, 2025 | 363.60 | 364.60 | 349.80 | 349.80 | 341.29 | 137,764 |
| Mar 7, 2025 | 365.60 | 368.00 | 360.80 | 362.60 | 353.78 | 189,847 |
| Mar 6, 2025 | 367.60 | 372.00 | 362.20 | 368.00 | 359.05 | 124,229 |
| Mar 5, 2025 | 358.00 | 370.00 | 358.00 | 361.80 | 353.00 | 165,340 |
| Mar 4, 2025 | 376.40 | 376.80 | 350.40 | 350.40 | 341.87 | 316,716 |
| Mar 3, 2025 | 376.00 | 387.00 | 376.00 | 380.60 | 371.34 | 153,260 |
| Feb 28, 2025 | 374.80 | 377.60 | 372.40 | 376.00 | 366.85 | 163,099 |
| Feb 27, 2025 | 381.40 | 385.80 | 378.80 | 380.20 | 370.95 | 86,793 |
| Feb 26, 2025 | 378.20 | 385.60 | 377.20 | 382.40 | 373.10 | 108,231 |
| Feb 25, 2025 | 362.00 | 376.00 | 359.40 | 376.00 | 366.85 | 158,780 |
| Feb 24, 2025 | 369.60 | 370.20 | 361.20 | 362.20 | 353.39 | 151,748 |
| Feb 21, 2025 | 384.20 | 386.80 | 370.80 | 373.80 | 364.71 | 248,006 |
| Feb 20, 2025 | 369.60 | 386.80 | 369.60 | 381.60 | 372.32 | 264,487 |
| Feb 19, 2025 | 377.20 | 378.40 | 364.60 | 364.60 | 355.73 | 136,267 |
| Feb 18, 2025 | 375.00 | 377.80 | 374.00 | 377.80 | 368.61 | 60,525 |
| Feb 17, 2025 | 376.00 | 377.20 | 371.80 | 377.00 | 367.83 | 60,504 |
| Feb 14, 2025 | 378.20 | 379.20 | 375.60 | 376.80 | 367.63 | 61,293 |
| Feb 13, 2025 | 377.00 | 380.20 | 373.60 | 379.00 | 369.78 | 130,237 |
| Feb 12, 2025 | 373.80 | 376.80 | 371.80 | 373.20 | 364.12 | 56,135 |
| Feb 11, 2025 | 372.40 | 374.00 | 370.00 | 372.60 | 363.53 | 55,599 |
| Feb 10, 2025 | 371.20 | 373.20 | 370.40 | 372.20 | 363.14 | 38,721 |
| Feb 7, 2025 | 372.80 | 374.60 | 370.80 | 371.40 | 362.36 | 70,659 |
| Feb 6, 2025 | 358.60 | 373.80 | 358.60 | 372.60 | 363.53 | 133,538 |
| Feb 5, 2025 | 360.40 | 360.40 | 356.20 | 360.00 | 351.24 | 79,482 |
| Feb 4, 2025 | 362.80 | 363.00 | 357.60 | 360.60 | 351.83 | 43,252 |
| Feb 3, 2025 | 364.60 | 366.60 | 358.60 | 362.60 | 353.78 | 69,403 |
| Jan 31, 2025 | 378.80 | 378.80 | 372.40 | 374.60 | 365.49 | 77,270 |
| Jan 30, 2025 | 373.00 | 380.00 | 373.00 | 378.80 | 369.58 | 65,355 |
| Jan 29, 2025 | 374.00 | 375.80 | 372.20 | 373.40 | 364.31 | 57,640 |
| Jan 28, 2025 | 372.80 | 375.80 | 369.60 | 371.00 | 361.97 | 41,912 |
| Jan 27, 2025 | 374.40 | 374.60 | 369.40 | 372.80 | 363.73 | 50,268 |
| Jan 24, 2025 | 378.00 | 380.40 | 375.60 | 377.80 | 368.61 | 58,603 |
| Jan 23, 2025 | 369.40 | 379.20 | 369.40 | 376.00 | 366.85 | 81,666 |
| Jan 22, 2025 | 365.80 | 370.40 | 365.00 | 368.00 | 359.05 | 50,822 |
| Jan 21, 2025 | 365.00 | 365.60 | 360.80 | 365.60 | 356.70 | 51,653 |
| Jan 20, 2025 | 359.80 | 365.80 | 358.80 | 364.80 | 355.92 | 68,845 |
| Jan 17, 2025 | 355.60 | 359.80 | 355.60 | 359.80 | 351.05 | 61,140 |
| Jan 16, 2025 | 357.00 | 357.80 | 353.20 | 355.60 | 346.95 | 38,584 |
| Jan 15, 2025 | 350.40 | 356.40 | 350.40 | 356.40 | 347.73 | 59,829 |
| Jan 14, 2025 | 344.00 | 350.40 | 343.80 | 349.60 | 341.09 | 52,990 |
| Jan 13, 2025 | 347.40 | 348.40 | 340.20 | 344.00 | 335.63 | 142,008 |
| Jan 10, 2025 | 353.00 | 360.00 | 349.00 | 350.60 | 342.07 | 101,480 |
| Jan 9, 2025 | 348.60 | 352.20 | 345.60 | 351.60 | 343.05 | 54,852 |
| Jan 8, 2025 | 354.00 | 354.00 | 348.60 | 350.20 | 341.68 | 79,478 |
| Jan 7, 2025 | 357.80 | 358.80 | 353.00 | 355.20 | 346.56 | 55,726 |
| Jan 6, 2025 | 359.80 | 361.80 | 353.80 | 357.80 | 349.09 | 84,030 |
| Jan 3, 2025 | 359.80 | 360.00 | 356.80 | 359.00 | 350.27 | 69,119 |
| Jan 2, 2025 | 358.00 | 361.20 | 356.00 | 360.20 | 351.44 | 58,660 |
| Dec 30, 2024 | 358.60 | 358.60 | 354.60 | 356.00 | 347.34 | 40,363 |
| Dec 27, 2024 | 355.40 | 361.20 | 355.20 | 360.00 | 351.24 | 57,328 |
| Dec 23, 2024 | 355.40 | 359.00 | 354.00 | 355.60 | 346.95 | 54,654 |
| Dec 20, 2024 | 357.40 | 358.20 | 349.80 | 357.00 | 348.31 | 137,070 |
| Dec 19, 2024 | 359.80 | 364.40 | 358.00 | 359.80 | 351.05 | 112,075 |
| Dec 18, 2024 | 365.00 | 369.40 | 363.00 | 366.20 | 357.29 | 119,925 |
| Dec 17, 2024 | 369.60 | 370.60 | 364.60 | 365.60 | 356.70 | 80,612 |
| Dec 16, 2024 | 374.40 | 374.60 | 364.40 | 371.20 | 362.17 | 65,588 |
| Dec 13, 2024 | 373.00 | 375.80 | 373.00 | 374.40 | 365.29 | 66,714 |
| Dec 12, 2024 | 379.00 | 379.20 | 374.00 | 376.00 | 366.85 | 103,963 |
| Dec 11, 2024 | 380.60 | 382.40 | 376.00 | 379.80 | 370.56 | 117,451 |
| Dec 10, 2024 | 380.20 | 382.00 | 379.40 | 379.80 | 370.56 | 67,413 |
| Dec 9, 2024 | 381.60 | 384.60 | 378.00 | 383.60 | 374.27 | 81,619 |
| Dec 6, 2024 | 376.00 | 382.40 | 368.00 | 379.80 | 370.56 | 70,424 |
| Dec 5, 2024 | 384.20 | 387.00 | 383.40 | 385.00 | 375.63 | 43,895 |
| Dec 4, 2024 | 380.80 | 388.00 | 380.40 | 387.00 | 377.58 | 85,244 |
| Dec 3, 2024 | 378.40 | 384.60 | 376.20 | 381.00 | 371.73 | 52,275 |
| Dec 2, 2024 | 386.00 | 387.80 | 378.80 | 380.40 | 371.14 | 64,569 |
| Nov 29, 2024 | 394.00 | 399.80 | 385.00 | 385.20 | 375.83 | 162,503 |
| Nov 28, 2024 | 377.60 | 382.20 | 377.00 | 380.80 | 371.53 | 50,111 |
| Nov 27, 2024 | 372.60 | 377.20 | 369.60 | 376.20 | 367.05 | 66,019 |
| Nov 26, 2024 | 373.20 | 376.40 | 368.40 | 372.80 | 363.73 | 70,726 |
| Nov 25, 2024 | 373.60 | 377.00 | 372.00 | 376.40 | 367.24 | 76,048 |
| Nov 22, 2024 | 367.20 | 373.20 | 365.80 | 373.20 | 364.12 | 43,669 |
| Nov 21, 2024 | 364.80 | 367.00 | 358.80 | 367.00 | 358.07 | 48,858 |
| Nov 20, 2024 | 366.40 | 371.40 | 365.80 | 367.00 | 358.07 | 51,372 |
| Nov 19, 2024 | 373.00 | 376.00 | 360.20 | 365.20 | 356.31 | 82,234 |
| Nov 18, 2024 | 369.40 | 376.80 | 366.60 | 372.20 | 363.14 | 99,485 |
| Nov 15, 2024 | 374.00 | 377.40 | 367.60 | 368.00 | 359.05 | 76,932 |
| Nov 14, 2024 | 369.60 | 379.20 | 366.80 | 374.20 | 365.10 | 139,896 |
| Nov 13, 2024 | 369.80 | 371.80 | 363.00 | 370.00 | 361.00 | 116,376 |
| Nov 12, 2024 | 372.00 | 391.40 | 366.20 | 369.60 | 360.61 | 311,462 |
| Nov 11, 2024 | 365.60 | 368.40 | 363.00 | 365.20 | 356.31 | 110,521 |
| Nov 8, 2024 | 368.60 | 370.00 | 363.00 | 363.40 | 354.56 | 52,570 |
| Nov 7, 2024 | 362.00 | 371.00 | 360.80 | 368.40 | 359.44 | 58,091 |
| Nov 6, 2024 | 356.00 | 371.40 | 356.00 | 360.60 | 351.83 | 80,882 |
| Nov 5, 2024 | 354.80 | 356.00 | 350.00 | 356.00 | 347.34 | 61,671 |
| Nov 4, 2024 | 363.40 | 364.40 | 353.20 | 356.20 | 347.53 | 73,292 |
| Nov 1, 2024 | 360.00 | 367.20 | 359.60 | 367.00 | 358.07 | 53,838 |
| Oct 31, 2024 | 361.80 | 364.20 | 356.40 | 357.40 | 348.70 | 59,242 |
| Oct 30, 2024 | 368.40 | 371.60 | 362.40 | 364.00 | 355.14 | 46,293 |
| Oct 29, 2024 | 369.60 | 373.40 | 366.80 | 371.00 | 361.97 | 83,677 |
| Oct 28, 2024 | 360.00 | 369.80 | 358.80 | 369.20 | 360.22 | 81,075 |
| Oct 25, 2024 | 354.00 | 360.40 | 352.60 | 356.40 | 347.73 | 75,587 |
| Oct 24, 2024 | 356.00 | 361.20 | 354.80 | 354.80 | 346.17 | 46,917 |
| Oct 23, 2024 | 357.00 | 358.60 | 353.80 | 355.80 | 347.14 | 46,414 |
| Oct 22, 2024 | 359.80 | 361.40 | 354.40 | 358.60 | 349.87 | 44,162 |
| Oct 21, 2024 | 363.00 | 365.00 | 356.60 | 360.80 | 352.02 | 58,205 |
| Oct 18, 2024 | 359.60 | 365.80 | 359.60 | 363.00 | 354.17 | 51,667 |
| Oct 17, 2024 | 358.40 | 363.00 | 358.40 | 359.60 | 350.85 | 38,340 |
| Oct 16, 2024 | 354.60 | 360.20 | 353.40 | 359.80 | 351.05 | 53,614 |
| Oct 15, 2024 | 358.80 | 363.20 | 357.20 | 358.40 | 349.68 | 49,159 |
| Oct 14, 2024 | 367.00 | 367.80 | 357.00 | 360.00 | 351.24 | 81,979 |
| Oct 11, 2024 | 364.40 | 370.00 | 361.60 | 367.80 | 358.85 | 73,121 |
| Oct 10, 2024 | 366.20 | 366.20 | 358.60 | 362.80 | 353.97 | 69,835 |
| Oct 9, 2024 | 362.20 | 366.00 | 362.20 | 366.00 | 357.09 | 47,863 |
| Oct 8, 2024 | 361.00 | 367.20 | 360.40 | 362.00 | 353.19 | 91,596 |
| Oct 7, 2024 | 366.40 | 369.20 | 362.20 | 366.80 | 357.88 | 52,483 |
| Oct 4, 2024 | 362.40 | 371.00 | 360.80 | 365.40 | 356.51 | 67,893 |
| Oct 3, 2024 | 378.20 | 378.20 | 362.60 | 362.60 | 353.78 | 104,575 |
| Oct 2, 2024 | 375.60 | 379.60 | 374.00 | 379.20 | 369.97 | 90,678 |
| Oct 1, 2024 | 382.00 | 383.80 | 374.00 | 374.60 | 365.49 | 106,493 |
| Sep 30, 2024 | 371.60 | 381.80 | 370.60 | 379.40 | 370.17 | 226,527 |
| Sep 27, 2024 | 368.20 | 374.20 | 366.60 | 373.60 | 364.51 | 143,300 |
| Sep 26, 2024 | 365.00 | 371.40 | 365.00 | 368.20 | 359.24 | 111,281 |
| Sep 25, 2024 | 353.60 | 359.00 | 353.60 | 358.60 | 349.87 | 62,653 |
| Sep 24, 2024 | 345.00 | 361.80 | 345.00 | 355.40 | 346.75 | 322,606 |
| Sep 23, 2024 | 344.00 | 348.80 | 339.60 | 342.60 | 334.26 | 89,140 |
| Sep 20, 2024 | 345.60 | 347.40 | 335.60 | 336.20 | 328.02 | 85,668 |
| Sep 19, 2024 | 340.00 | 349.60 | 339.80 | 344.60 | 336.22 | 131,100 |
| Sep 18, 2024 | 336.00 | 338.00 | 333.00 | 337.20 | 329.00 | 94,002 |
| Sep 17, 2024 | 331.00 | 337.60 | 329.60 | 335.80 | 327.63 | 62,082 |
| Sep 16, 2024 | 331.00 | 332.80 | 329.80 | 331.00 | 322.95 | 62,696 |
| Sep 13, 2024 | 326.40 | 331.60 | 326.40 | 331.60 | 323.53 | 55,437 |
| Sep 12, 2024 | 324.80 | 328.40 | 322.40 | 325.20 | 317.29 | 57,819 |
| Sep 11, 2024 | 320.20 | 327.40 | 318.60 | 320.40 | 312.60 | 84,476 |
| Sep 10, 2024 | 321.20 | 325.40 | 319.00 | 319.40 | 311.63 | 51,133 |
| Sep 9, 2024 | 318.60 | 325.00 | 318.60 | 321.20 | 313.38 | 55,203 |
| Sep 6, 2024 | 321.20 | 325.00 | 318.20 | 318.60 | 310.85 | 74,807 |
| Sep 5, 2024 | 323.80 | 327.00 | 322.00 | 323.40 | 315.53 | 60,434 |
| Sep 4, 2024 | 327.60 | 327.80 | 322.40 | 326.00 | 318.07 | 64,317 |
| Sep 3, 2024 | 342.80 | 346.60 | 331.20 | 331.20 | 323.14 | 85,614 |
| Sep 2, 2024 | 343.60 | 344.40 | 338.60 | 342.80 | 334.46 | 61,141 |
| Aug 30, 2024 | 345.20 | 348.00 | 342.20 | 344.20 | 335.83 | 78,500 |
| Aug 29, 2024 | 340.40 | 348.80 | 340.40 | 347.20 | 338.75 | 74,890 |
| Aug 28, 2024 | 342.00 | 344.80 | 340.60 | 340.60 | 332.31 | 55,035 |
| Aug 27, 2024 | 343.40 | 345.60 | 339.40 | 342.60 | 334.26 | 51,019 |
| Aug 26, 2024 | 345.40 | 345.60 | 342.20 | 343.40 | 335.04 | 35,202 |
| Aug 23, 2024 | 342.60 | 346.20 | 342.40 | 344.60 | 336.22 | 43,883 |
| Aug 22, 2024 | 343.20 | 345.40 | 341.80 | 343.40 | 335.04 | 52,654 |
| Aug 21, 2024 | 341.40 | 346.60 | 341.40 | 344.40 | 336.02 | 53,646 |
| Aug 20, 2024 | 343.80 | 343.80 | 339.20 | 342.40 | 334.07 | 74,672 |
| Aug 19, 2024 | 340.40 | 347.60 | 340.40 | 343.80 | 335.44 | 100,143 |
| Aug 16, 2024 | 351.40 | 352.40 | 338.20 | 338.20 | 329.97 | 133,473 |
| Aug 15, 2024 | 354.60 | 355.80 | 344.80 | 352.00 | 343.44 | 201,060 |
| Aug 14, 2024 | 349.80 | 354.80 | 347.80 | 354.00 | 345.39 | 131,063 |
| Aug 13, 2024 | 352.00 | 352.00 | 343.60 | 348.80 | 340.31 | 50,679 |
| Aug 12, 2024 | 349.00 | 351.20 | 346.40 | 349.20 | 340.70 | 53,677 |
| Aug 9, 2024 | 345.40 | 351.20 | 345.00 | 347.80 | 339.34 | 77,106 |
| Aug 8, 2024 | 340.00 | 346.80 | 338.60 | 344.60 | 336.22 | 119,392 |
| Aug 7, 2024 | 335.00 | 350.80 | 316.20 | 341.00 | 332.70 | 219,131 |
| Aug 6, 2024 | 333.40 | 338.00 | 325.80 | 333.60 | 325.48 | 75,918 |
| Aug 5, 2024 | 316.20 | 329.80 | 307.80 | 326.80 | 318.85 | 164,030 |
| Aug 2, 2024 | 338.40 | 338.40 | 325.00 | 326.40 | 318.46 | 96,266 |
| Aug 1, 2024 | 347.20 | 348.40 | 339.60 | 341.60 | 333.29 | 80,830 |
| Jul 31, 2024 | 350.20 | 354.40 | 349.20 | 351.80 | 343.24 | 80,297 |
| Jul 30, 2024 | 341.80 | 350.40 | 340.80 | 350.00 | 341.48 | 118,641 |
| Jul 29, 2024 | 337.80 | 341.80 | 337.80 | 340.20 | 331.92 | 76,276 |
| Jul 26, 2024 | 328.60 | 338.80 | 327.20 | 336.40 | 328.22 | 76,865 |
| Jul 25, 2024 | 335.00 | 335.20 | 321.80 | 327.20 | 319.24 | 126,905 |
| Jul 24, 2024 | 338.20 | 339.20 | 334.20 | 336.80 | 328.61 | 75,897 |
| Jul 23, 2024 | 339.00 | 340.80 | 337.00 | 338.40 | 330.17 | 44,275 |
| Jul 22, 2024 | 331.40 | 341.60 | 331.40 | 339.00 | 330.75 | 75,667 |
| Jul 19, 2024 | 338.40 | 340.00 | 328.80 | 331.40 | 323.34 | 136,516 |
| Jul 18, 2024 | 335.80 | 342.40 | 331.80 | 341.00 | 332.70 | 85,765 |
| Jul 17, 2024 | 337.40 | 338.00 | 332.00 | 334.40 | 326.26 | 72,603 |
| Jul 16, 2024 | 337.00 | 339.60 | 334.20 | 339.60 | 331.34 | 71,532 |
| Jul 15, 2024 | 342.40 | 342.80 | 337.20 | 337.80 | 329.58 | 51,912 |
| Jul 12, 2024 | 339.80 | 344.80 | 338.00 | 342.80 | 334.46 | 49,109 |
| Jul 11, 2024 | 337.60 | 340.20 | 336.20 | 339.00 | 330.75 | 94,515 |
| Jul 10, 2024 | 336.60 | 338.60 | 333.60 | 336.80 | 328.61 | 65,456 |
| Jul 9, 2024 | 336.80 | 340.00 | 334.00 | 336.20 | 328.02 | 96,012 |
| Jul 8, 2024 | 339.60 | 342.00 | 336.40 | 337.80 | 329.58 | 87,000 |
| Jul 5, 2024 | 348.00 | 349.40 | 338.80 | 340.00 | 331.73 | 74,309 |
| Jul 4, 2024 | 351.20 | 351.60 | 346.80 | 348.00 | 339.53 | 60,217 |
| Jul 3, 2024 | 345.00 | 353.20 | 345.00 | 350.80 | 342.26 | 67,460 |
| Jul 2, 2024 | 347.80 | 349.20 | 345.60 | 345.80 | 337.39 | 57,172 |
| Jul 1, 2024 | 348.00 | 352.00 | 347.60 | 347.80 | 339.34 | 83,331 |
| Jun 28, 2024 | 352.40 | 353.60 | 344.80 | 346.20 | 337.78 | 101,996 |
| Jun 27, 2024 | 355.20 | 357.00 | 347.80 | 350.40 | 341.87 | 150,661 |
| Jun 26, 2024 | 362.00 | 364.60 | 353.20 | 354.40 | 345.78 | 113,223 |
| Jun 25, 2024 | 373.20 | 373.40 | 361.20 | 361.20 | 352.41 | 102,049 |
| Jun 24, 2024 | 367.00 | 374.00 | 365.20 | 373.40 | 364.31 | 77,300 |
| Jun 21, 2024 | 370.40 | 372.60 | 367.00 | 367.80 | 358.85 | 408,115 |
| Jun 20, 2024 | 372.00 | 375.20 | 369.60 | 373.00 | 363.92 | 109,403 |
| Jun 19, 2024 | 371.20 | 376.40 | 371.20 | 372.00 | 362.95 | 59,706 |
| Jun 18, 2024 | 374.60 | 376.20 | 369.40 | 372.00 | 362.95 | 115,989 |
| Jun 17, 2024 | 372.20 | 378.20 | 370.80 | 372.80 | 363.73 | 91,675 |
| Jun 14, 2024 | 388.40 | 388.40 | 371.40 | 372.60 | 363.53 | 142,493 |
| Jun 13, 2024 | 395.80 | 398.60 | 388.20 | 388.20 | 378.75 | 93,380 |
| Jun 12, 2024 | 380.60 | 396.00 | 379.00 | 396.00 | 386.36 | 151,278 |
| Jun 11, 2024 | 380.40 | 384.00 | 376.60 | 380.60 | 371.34 | 150,014 |
| Jun 10, 2024 | 379.60 | 381.00 | 369.40 | 379.60 | 370.36 | 162,615 |
| Jun 7, 2024 | 383.00 | 387.00 | 379.60 | 381.60 | 372.32 | 110,219 |
| Jun 6, 2024 | 382.80 | 387.00 | 382.60 | 383.00 | 373.68 | 62,767 |
| Jun 4, 2024 | 386.80 | 390.00 | 377.60 | 380.40 | 371.14 | 159,464 |
| Jun 3, 2024 | 397.20 | 401.20 | 386.80 | 386.80 | 377.39 | 146,540 |
| May 31, 2024 | 393.20 | 398.00 | 392.00 | 394.40 | 384.80 | 164,930 |
| May 30, 2024 | 385.00 | 394.00 | 384.80 | 389.40 | 379.93 | 63,247 |
| May 29, 2024 | 391.20 | 391.20 | 387.00 | 388.80 | 379.34 | 87,601 |
| May 28, 2024 | 393.80 | 394.40 | 391.00 | 391.20 | 381.68 | 98,511 |
| May 27, 2024 | 387.00 | 396.80 | 386.40 | 394.80 | 385.19 | 132,942 |
| May 24, 2024 | 383.40 | 388.40 | 381.00 | 387.20 | 377.78 | 124,054 |
| May 23, 2024 | 385.60 | 387.80 | 381.00 | 383.40 | 374.07 | 103,329 |
| May 22, 2024 | 387.40 | 389.40 | 383.60 | 386.40 | 377.00 | 112,695 |
| May 21, 2024 | 390.60 | 396.00 | 386.80 | 388.60 | 379.15 | 152,510 |
| May 17, 2024 | 390.00 | 390.40 | 379.80 | 386.60 | 377.19 | 113,202 |
| May 16, 2024 | 393.00 | 394.00 | 377.60 | 392.00 | 382.46 | 249,914 |
| May 15, 2024 | 371.40 | 401.00 | 367.00 | 393.80 | 384.22 | 465,692 |
| May 14, 2024 | 376.40 | 385.00 | 375.00 | 383.20 | 373.88 | 253,820 |
| May 13, 2024 | 367.00 | 378.80 | 367.00 | 378.80 | 369.58 | 203,105 |
Related Tickers
VWS.CO Vestas Wind Systems A/S
112.90
+9.24%
NLFSK.CO Nilfisk Holding A/S
87.70
-2.34%
NEL.OL Nel ASA
2.4580
-0.24%
BCHN.SW Burckhardt Compression Holding AG
617.00
+1.82%
SALT-B.ST SaltX Technology Holding AB (publ)
4.5550
+2.24%
VWSB.DE Vestas Wind Systems A/S
15.31
+10.94%
ATCO-B.ST Atlas Copco AB (publ)
142.65
+0.46%
6218.T ENSHU Limited
456.00
0.00%
B5H.SG Burckhardt Compression Holding AG
659.00
+2.33%
300809.SZ Hiecise Precision Equipment Co.,Ltd.
43.45
0.00%