UK markets closed

Ambu A/S (AMBU-B.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
130.20-1.45 (-1.10%)
At close: 04:59PM CEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Feb 2024119.60120.50118.75118.90118.90187,253
27 Feb 2024121.50121.80117.85119.60119.60410,479
26 Feb 2024123.00124.05121.60121.80121.80369,923
23 Feb 2024125.50125.70122.50123.75123.75455,022
22 Feb 2024123.85126.20123.15125.65125.65705,971
21 Feb 2024120.80122.15120.30121.95121.95489,709
20 Feb 2024121.00121.35119.75120.80120.80353,496
19 Feb 2024120.45120.95119.65120.95120.95362,260
16 Feb 2024119.35120.50117.90120.50120.50852,278
15 Feb 2024117.00119.95117.00119.35119.35474,876
14 Feb 2024115.75117.75115.75116.80116.80233,653
13 Feb 2024119.10119.10114.55115.65115.65405,378
12 Feb 2024117.95119.80116.90119.10119.10414,465
09 Feb 2024115.50119.15115.50117.45117.45564,940
08 Feb 2024110.50115.45110.50115.25115.25680,683
07 Feb 2024110.00111.20109.60110.45110.45292,950
06 Feb 2024108.35111.15107.90110.00110.00459,470
05 Feb 2024106.05109.50106.05107.70107.70400,583
02 Feb 2024112.05112.95106.80107.20107.20908,784
01 Feb 2024114.90115.85111.55111.60111.60606,272
31 Jan 2024114.65116.65111.20114.90114.901,370,040
30 Jan 2024112.00120.20112.00118.00118.001,936,603
29 Jan 2024110.25111.45109.10110.80110.80763,885
26 Jan 2024111.45112.10107.75110.35110.35564,487
25 Jan 2024112.20112.60111.00111.65111.65379,376
24 Jan 2024114.55115.50111.95112.30112.30373,508
23 Jan 2024116.35116.65113.35113.60113.60328,705
22 Jan 2024115.00117.20115.00115.80115.80304,666
19 Jan 2024116.00116.90114.20114.85114.85372,862
18 Jan 2024115.00116.85112.35115.30115.30541,263
17 Jan 2024114.50115.95114.00115.85115.85344,537
16 Jan 2024113.85116.30113.30116.25116.25397,256
15 Jan 2024113.55114.90112.70114.90114.90501,677
12 Jan 2024108.90116.70108.90115.80115.801,722,804
11 Jan 2024103.60108.40103.60108.00108.00877,979
10 Jan 2024105.05105.45102.05102.85102.85395,608
09 Jan 2024102.00105.45101.75105.45105.45547,850
08 Jan 202498.18101.4598.10101.20101.20361,270
05 Jan 2024101.70102.0097.8699.3299.32744,272
04 Jan 2024103.70104.30101.85102.25102.25710,089
03 Jan 2024105.65106.00103.45104.05104.05404,995
02 Jan 2024105.45107.45105.25106.25106.25546,732
29 Dec 2023104.50106.30103.90105.20105.20500,300
28 Dec 2023103.70104.60103.45104.50104.50319,303
27 Dec 2023103.75105.10102.55103.40103.40375,424
22 Dec 2023102.65104.55102.50103.75103.75389,347
21 Dec 2023103.00104.00101.80103.15103.15395,418
20 Dec 2023102.00104.30101.50103.80103.80684,998
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...