UK markets closed

Ambu A/S (AMBU-B.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
136.30+0.70 (+0.52%)
At close: 04:59PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024135.60137.45133.25136.30136.30233,912
25 Jul 2024137.00137.45134.35135.60135.60285,675
24 Jul 2024140.00141.20136.60138.35138.35264,931
23 Jul 2024137.40141.20137.40140.15140.15416,073
22 Jul 2024133.95137.30133.95137.30137.30474,281
19 Jul 2024134.40134.55132.40133.95133.95172,810
18 Jul 2024132.40136.40131.30135.20135.20364,400
17 Jul 2024134.00134.05131.25132.40132.40271,643
16 Jul 2024134.25135.35132.50134.60134.60213,843
15 Jul 2024138.05138.60134.55135.10135.10232,802
12 Jul 2024138.70139.55136.20138.90138.90327,673
11 Jul 2024139.80140.90135.10138.20138.201,123,245
10 Jul 2024133.80134.45131.95131.95131.95259,816
09 Jul 2024134.25136.70133.80133.85133.85214,854
08 Jul 2024137.90138.20134.60134.60134.60254,838
05 Jul 2024138.00139.60137.55138.00138.00295,132
04 Jul 2024138.40138.65137.40137.95137.95196,979
03 Jul 2024137.20138.65135.40138.05138.05325,606
02 Jul 2024136.00138.35135.90136.45136.45300,280
01 Jul 2024134.45138.20134.45136.55136.55290,969
28 Jun 2024134.75134.85132.25134.00134.00185,570
27 Jun 2024135.60135.80132.10134.35134.35237,678
26 Jun 2024136.25138.00134.30135.65135.65237,158
25 Jun 2024137.15137.15134.00135.55135.55282,222
24 Jun 2024136.30138.45136.00137.75137.75204,263
21 Jun 2024137.25139.10134.75136.65136.65631,095
20 Jun 2024131.95136.75131.80136.75136.75467,574
19 Jun 2024131.60133.15130.95132.55132.55333,735
18 Jun 2024135.55135.80131.80131.80131.80294,845
17 Jun 2024138.40138.65133.50135.30135.30321,827
14 Jun 2024138.30139.10136.05137.35137.35292,929
13 Jun 2024139.25139.90137.35137.90137.90288,644
12 Jun 2024137.50139.30136.35139.25139.25497,507
11 Jun 2024137.65138.15136.45138.00138.00421,321
10 Jun 2024136.05138.25135.50137.00137.00377,786
07 Jun 2024136.95138.80135.60136.85136.85437,852
06 Jun 2024135.00136.85134.35136.50136.50661,276
04 Jun 2024129.95132.85129.95132.00132.00811,563
03 Jun 2024131.80132.40129.35129.95129.95299,762
31 May 2024127.05131.95126.40131.40131.40977,984
30 May 2024127.25128.70126.35127.00127.00184,298
29 May 2024128.70129.00126.55127.00127.00323,837
28 May 2024129.40130.25128.05129.05129.05311,810
27 May 2024129.05130.55128.30129.25129.25224,956
24 May 2024126.95129.80126.60129.05129.05315,656
23 May 2024128.90129.40128.00128.40128.40424,557
22 May 2024127.60129.35127.45128.75128.75230,594
21 May 2024130.00130.10126.20127.90127.90503,791
17 May 2024130.10131.80128.85130.20130.20366,680
16 May 2024135.60136.85130.05131.65131.65663,245
15 May 2024124.40136.75122.10136.75136.752,454,333
14 May 2024123.50126.40115.90121.20121.201,701,739
13 May 2024120.75122.45118.00122.20122.20653,346
08 May 2024120.10120.10118.10119.55119.55312,593
07 May 2024116.70120.10115.90120.10120.10604,038
06 May 2024117.40117.40115.95116.70116.70181,425
03 May 2024112.80117.50112.80116.65116.65562,237
02 May 2024113.05115.60113.00113.00113.00541,027
01 May 2024112.50112.65111.15111.95111.95123,467
30 Apr 2024113.25114.40111.15112.55112.55302,164
29 Apr 2024111.00114.00111.00113.70113.70425,187
26 Apr 2024108.15110.90107.25110.55110.55491,607
25 Apr 2024112.90113.05107.75107.75107.75371,392
24 Apr 2024112.50113.80112.00113.30113.30313,451
23 Apr 2024110.55112.25110.15112.05112.05288,673
22 Apr 2024109.50110.70109.50110.00110.00335,564
19 Apr 2024107.85109.65107.00109.30109.30368,878
18 Apr 2024110.35110.35107.70109.05109.05366,026
17 Apr 2024111.85112.70110.15110.55110.55355,079
16 Apr 2024112.45113.05110.80111.80111.80395,147
15 Apr 2024111.50115.45111.00114.35114.35668,872
12 Apr 2024119.30119.60110.85111.50111.501,366,025
11 Apr 2024121.05123.70112.70117.50117.502,608,946
10 Apr 2024113.65114.60111.70112.30112.30299,999
09 Apr 2024114.50115.60112.50113.30113.30225,522
08 Apr 2024111.65115.85111.30114.45114.45733,455
05 Apr 2024111.15112.80110.70112.05112.05226,852
04 Apr 2024113.20115.35112.40113.35113.35382,198
03 Apr 2024110.90113.50109.95113.20113.20516,584
02 Apr 2024111.90111.95109.20111.35111.351,029,400
27 Mar 2024112.50113.80111.45113.55113.55261,656
26 Mar 2024110.80112.75110.80112.50112.50336,762
25 Mar 2024112.75113.05110.65111.15111.15513,224
22 Mar 2024112.50113.80112.05113.15113.15282,054
21 Mar 2024114.10115.00111.90113.15113.15420,881
20 Mar 2024116.25116.85108.55112.35112.351,358,154
19 Mar 2024116.60117.80115.70116.85116.85269,659
18 Mar 2024117.00117.70116.05116.95116.95236,169
15 Mar 2024117.25118.35116.10117.00117.00407,108
14 Mar 2024119.55119.90116.45117.30117.30358,712
13 Mar 2024121.30121.45119.25119.55119.55276,309
12 Mar 2024118.20121.15118.20121.15121.15329,656
11 Mar 2024121.00121.10117.35118.05118.05222,657
08 Mar 2024119.50122.05118.60121.70121.70227,846
07 Mar 2024117.00120.65115.30119.55119.55359,155
06 Mar 2024117.85117.90116.15117.70117.70271,608
05 Mar 2024121.80123.70117.85117.85117.85290,766
04 Mar 2024121.45122.40120.60121.80121.80256,296
01 Mar 2024121.65122.15118.35121.45121.45299,271
29 Feb 2024119.50120.85119.50120.60120.60545,124
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...