UK Markets closed

Ambu A/S (0MJF.IL)

IOB - IOB Delayed price. Currency in DKK
Add to watchlist
94.97-3.10 (-3.16%)
At close: 06:45PM GMT
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202299.43100.1094.5694.9794.97258,198
08 Dec 202296.4799.3497.1898.0798.07115,995
07 Dec 202296.5798.8495.6096.6996.69198,980
06 Dec 202297.3198.2696.8097.3197.31124,256
05 Dec 202295.1397.8494.5896.8096.8089,786
02 Dec 202291.2097.0491.3495.1795.17106,967
01 Dec 202290.6492.7090.4491.9591.95123,358
30 Nov 202284.7589.3484.3088.6388.63123,457
29 Nov 202284.3284.9282.3884.3684.36259,613
28 Nov 202283.0384.9282.5484.1684.16438,144
25 Nov 202283.8184.6482.9483.8183.81503,884
24 Nov 202279.5083.6880.3883.1583.15204,305
23 Nov 202278.8780.3278.5878.9578.9528,067
22 Nov 202280.0879.7278.2078.9378.9395,340
21 Nov 202278.6280.3477.3079.5879.58122,804
18 Nov 202278.7078.8877.3478.6278.6269,918
17 Nov 202276.8081.7877.7677.6877.6884,164
16 Nov 202280.6782.6876.0476.0276.02356,410
15 Nov 202291.2086.4479.3083.7383.73447,810
14 Nov 202299.4399.7696.5297.2797.27441,093
11 Nov 202297.8299.0695.0897.9297.92547,198
10 Nov 202291.6997.5089.5897.0497.04136,670
09 Nov 202292.1493.4691.9892.1292.1214,438
08 Nov 202291.6393.0891.3493.0093.0040,866
07 Nov 202287.5091.8287.2491.1391.13499,592
04 Nov 202286.0989.1886.2086.9586.95205,289
03 Nov 202286.6288.0485.1385.3385.33564,417
02 Nov 202288.8688.9084.6888.5788.57253,830
01 Nov 202285.4189.5885.6289.2389.23148,842
31 Oct 202284.6985.7483.4284.6584.6573,376
28 Oct 202283.5284.3882.9083.7183.7180,030
27 Oct 202285.7486.3483.7484.8484.84175,217
26 Oct 202284.5986.5484.0685.7685.76165,190
25 Oct 202282.6685.6081.1484.0484.04127,616
24 Oct 202277.9083.1077.5482.5482.54826,245
21 Oct 202274.6877.1874.8877.1677.16471,083
20 Oct 202272.1475.9771.6675.7375.73175,196
19 Oct 202277.7477.6472.2872.7572.75272,135
18 Oct 202276.1878.7476.2077.9677.9697,514
17 Oct 202277.2577.1673.5276.1276.12504,661
14 Oct 202275.0779.3475.4277.2177.21133,406
13 Oct 202269.8074.0869.0273.7273.72120,975
12 Oct 202268.8870.1868.9270.0570.0591,186
11 Oct 202265.7268.7266.6867.9567.9596,244
10 Oct 202265.8468.4064.9667.0367.0339,256
07 Oct 202267.7369.0466.4466.6866.68370,160
06 Oct 202268.1269.5468.1068.5568.5544,828
05 Oct 202269.7669.8466.3266.5066.50121,378
04 Oct 202267.5469.5867.3869.0469.0464,478
03 Oct 202265.8666.5262.7866.2366.23253,393
30 Sept 202265.8867.1064.4866.3166.3161,538
29 Sept 202265.7266.9464.6065.2765.2754,184
28 Sept 202263.5866.2263.2265.5365.53433,296
27 Sept 202264.9065.6063.8664.5964.5992,442
26 Sept 202262.6864.8662.6664.8464.8478,354
23 Sept 202261.3163.5061.4862.9562.9568,933
22 Sept 202263.6765.1861.7661.8861.8818,180
21 Sept 202264.9065.7862.6465.2765.27102,953
20 Sept 202265.7666.8464.3465.7065.70306,617
16 Sept 202269.2369.3067.8668.6968.69691,196
15 Sept 202272.1272.2269.8670.7870.78150,368
14 Sept 202272.1074.1871.7073.0673.06150,128
13 Sept 202276.7177.8072.2273.3573.35333,409
12 Sept 202276.9277.8076.0276.4176.4164,157
09 Sept 202274.1976.8274.2876.4176.41452,168
08 Sept 202272.7774.3871.3073.7673.7629,503
07 Sept 202271.6172.1870.2272.2672.2649,716
06 Sept 202271.2473.4071.4872.0872.0889,834
05 Sept 202271.8972.5470.9471.8971.8934,190
02 Sept 202271.8174.7471.4273.8673.86285,073
01 Sept 202273.3573.5870.6271.1571.15160,193
31 Aug 202275.8376.0673.2075.5075.50312,474
30 Aug 202271.4077.5871.7276.5776.57186,237
26 Aug 202277.4579.4074.6075.2875.28217,148
25 Aug 202272.7780.4873.2078.4878.48327,289
24 Aug 202268.1472.0668.1872.0672.06169,978
23 Aug 202270.9970.8668.2869.8669.8639,293
22 Aug 202273.3774.3871.4672.1672.16159,248
19 Aug 202271.6174.1271.2673.7073.70110,411
18 Aug 202274.8574.6271.3871.4671.4650,551
17 Aug 202276.3477.1674.9275.1775.1722,301
16 Aug 202278.1377.9275.4275.8375.83176,348
15 Aug 202277.7679.2477.4877.6877.6842,897
12 Aug 202278.2380.2476.4476.8876.8861,100
11 Aug 202272.8678.5073.0078.1378.13596,718
10 Aug 202273.2772.8868.8471.7571.75398,316
09 Aug 202272.8675.1472.8072.7372.73277,298
08 Aug 202271.2473.3270.5673.4373.43395,994
05 Aug 202275.0774.9869.7470.4870.481,430,581
04 Aug 202272.3278.5468.8275.2475.242,599,891
03 Aug 202280.6582.1680.4281.8481.84257,749
02 Aug 202280.5380.8078.1480.2680.26315,286
01 Aug 202282.9583.8280.5081.7681.76311,268
29 Jul 202279.6185.2280.0082.2382.23507,805
28 Jul 202278.1979.8677.8478.0778.07271,296
27 Jul 202276.3678.1075.6477.3977.39231,420
26 Jul 202278.2778.2775.6075.7575.75236,280
25 Jul 202280.2080.8476.6876.9076.90180,194
22 Jul 202278.6681.4276.6680.7780.77185,532
21 Jul 202275.4679.7475.3578.0978.09424,085
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...