UK markets closed

Bang & Olufsen a/s (0MRM.L)

LSE - LSE Delayed price. Currency in DKK
Add to watchlist
9.43+0.51 (+5.71%)
At close: 05:14PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20249.439.439.439.439.43335
25 Apr 20249.289.289.289.289.2810
24 Apr 20249.459.459.459.459.45564
23 Apr 20249.459.459.289.289.28440
22 Apr 20249.169.169.139.169.16331
19 Apr 20248.999.058.949.049.049,352
18 Apr 20248.888.928.888.928.9226
17 Apr 20248.928.928.878.918.911,772
16 Apr 20249.049.049.049.049.0473
15 Apr 20249.049.049.049.049.044,469
12 Apr 20249.209.208.998.998.9913,855
11 Apr 20249.089.139.089.139.131,113
10 Apr 20249.099.099.069.069.06114
09 Apr 20249.109.159.109.159.158,043
08 Apr 20249.099.099.099.099.09961
05 Apr 20249.119.119.119.119.11600
04 Apr 20249.299.299.259.259.251,019
03 Apr 2024------
02 Apr 20249.079.079.079.079.075,073
28 Mar 2024------
27 Mar 20249.359.359.359.359.354,928
26 Mar 20249.279.299.279.299.2912,604
25 Mar 20249.169.169.169.169.161,195
22 Mar 20249.349.349.349.349.34237
21 Mar 20249.229.229.229.229.22417
20 Mar 20249.239.239.239.239.23125
19 Mar 20249.439.439.219.219.213,392
18 Mar 20249.289.289.289.289.284
15 Mar 2024------
14 Mar 20249.539.539.539.539.5364
13 Mar 20249.599.599.499.499.498,619
12 Mar 2024------
11 Mar 20249.639.639.639.639.631,814
08 Mar 2024------
07 Mar 2024------
06 Mar 2024------
05 Mar 20249.499.499.499.499.4949
04 Mar 20249.469.469.469.469.461,735
01 Mar 2024------
29 Feb 20249.409.409.409.409.4024
28 Feb 20249.539.539.539.539.531,417
27 Feb 20249.569.569.569.569.56299
26 Feb 20249.499.499.499.499.49617
23 Feb 20249.579.579.579.579.5789
22 Feb 20249.409.469.409.459.454,009
21 Feb 20249.559.559.559.559.55231
20 Feb 2024------
19 Feb 20249.579.579.579.579.57626
16 Feb 20249.309.419.309.419.418,449
15 Feb 20249.509.559.509.559.557,690
14 Feb 20249.689.689.689.689.68870
13 Feb 20249.589.589.589.589.582,303
12 Feb 20249.579.619.579.619.611,527
09 Feb 20249.799.799.559.559.551,457
08 Feb 20249.669.769.669.769.767,575
07 Feb 20249.769.769.769.769.761,241
06 Feb 2024------
05 Feb 20249.569.569.569.569.563,199
02 Feb 2024------
01 Feb 2024------
31 Jan 20249.629.629.629.629.62174
30 Jan 20249.659.659.659.659.651,098
29 Jan 20249.569.569.569.569.56738
26 Jan 20249.489.489.489.489.481,315
25 Jan 20249.309.309.309.309.30927
24 Jan 20249.549.549.549.549.541,249
23 Jan 20249.489.489.429.429.424,805
22 Jan 20249.739.739.739.739.733,964
19 Jan 20249.719.719.659.669.663,686
18 Jan 20249.869.869.699.869.863,948
17 Jan 20249.879.879.729.729.722,906
16 Jan 20249.9710.069.969.989.984,308
15 Jan 20249.9710.029.9710.0210.022,202
12 Jan 202410.0210.0410.0210.0410.041,824
11 Jan 20249.929.929.929.929.92892
10 Jan 20249.909.969.889.929.923,769
09 Jan 202410.8810.8810.8810.8810.888,830
08 Jan 202410.0610.2410.0610.2410.241,295
05 Jan 20249.779.779.779.779.7791
04 Jan 20249.829.829.829.829.82718
03 Jan 20249.769.769.599.599.59725
02 Jan 20249.649.769.649.739.7313,235
29 Dec 20239.789.789.649.689.683,078
28 Dec 20239.709.709.709.709.70735
27 Dec 20239.939.939.939.939.93319
22 Dec 20239.969.969.969.969.96775
21 Dec 20239.9710.029.9710.0210.023,157
20 Dec 202310.0010.0010.0010.0010.00833
19 Dec 202310.0610.1010.0210.1010.105,226
18 Dec 202310.0010.0010.0010.0010.002,696
15 Dec 202310.0410.0410.0410.0410.048,647
14 Dec 202310.0810.0810.0810.0810.08655
13 Dec 20239.849.969.849.969.96826
12 Dec 202310.0810.0810.0010.0010.0016,122
11 Dec 202310.1410.1410.1410.1410.14260
08 Dec 2023------
07 Dec 202310.2610.3010.2610.3010.301,946
06 Dec 20239.9810.149.9410.1410.148,977
05 Dec 20239.609.809.609.789.785,742
04 Dec 20239.739.739.739.739.7324
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...