UK markets closed

Bang & Olufsen a/s (BO.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
8.99-0.14 (-1.53%)
At close: 04:59PM CEST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20249.249.248.958.998.9997,950
11 Apr 20249.079.138.969.139.13386,716
10 Apr 20249.209.269.009.069.0682,532
09 Apr 20249.089.169.079.149.1440,547
08 Apr 20249.099.189.019.099.09147,622
05 Apr 20249.069.249.059.119.1132,632
04 Apr 20249.209.399.169.299.2976,921
03 Apr 20249.309.309.099.209.2050,928
02 Apr 20249.309.309.059.079.07111,837
27 Mar 20249.209.379.209.359.3547,415
26 Mar 20249.169.369.169.299.29114,312
25 Mar 20249.359.359.109.169.16150,148
22 Mar 20249.139.359.139.349.34190,307
21 Mar 20249.239.329.129.229.22120,297
20 Mar 20249.079.439.079.239.2378,577
19 Mar 20249.129.439.029.439.43989,944
18 Mar 20248.769.528.769.289.281,220,449
15 Mar 20249.539.589.409.589.58171,741
14 Mar 20249.669.669.459.539.5365,244
13 Mar 20249.599.609.469.499.49259,578
12 Mar 20249.659.659.499.629.62100,262
11 Mar 20249.529.669.519.639.6353,135
08 Mar 20249.519.659.519.639.6398,340
07 Mar 20249.499.539.469.529.5275,421
06 Mar 20249.569.609.479.549.5435,323
05 Mar 20249.449.569.399.499.4970,882
04 Mar 20249.469.669.369.469.46158,865
01 Mar 20249.509.599.419.459.45245,803
29 Feb 20249.509.579.369.519.51185,000
28 Feb 20249.539.579.409.539.5385,029
27 Feb 20249.479.579.339.569.5676,555
26 Feb 20249.549.579.379.499.4956,934
23 Feb 20249.379.599.369.579.57160,244
22 Feb 20249.549.549.339.469.46216,387
21 Feb 20249.559.579.419.549.5497,199
20 Feb 20249.509.599.499.559.5559,844
19 Feb 20249.369.609.329.579.57406,431
16 Feb 20249.499.509.259.419.41292,119
15 Feb 20249.739.739.469.559.55269,565
14 Feb 20249.509.689.389.689.68174,290
13 Feb 20249.559.689.429.589.5889,367
12 Feb 20249.559.809.549.579.57111,391
09 Feb 20249.739.839.529.559.55111,174
08 Feb 20249.759.768.929.769.76248,814
07 Feb 20249.729.849.619.759.75110,895
06 Feb 20249.659.809.529.779.7796,470
05 Feb 20249.719.829.569.569.56113,095
02 Feb 20249.719.799.609.719.71117,933
01 Feb 20249.489.749.489.729.7234,292
31 Jan 20249.419.709.419.629.6259,534
30 Jan 20249.639.759.559.659.65163,047
29 Jan 20249.469.589.449.569.5689,736
26 Jan 20249.309.599.309.489.4856,288
25 Jan 20249.559.599.269.309.30108,317
24 Jan 20249.559.649.429.549.5480,034
23 Jan 20249.709.739.419.429.42171,476
22 Jan 20249.739.909.629.739.7351,431
19 Jan 20249.659.959.659.669.6650,850
18 Jan 20249.769.869.659.869.8680,219
17 Jan 20249.959.959.599.729.72237,248
16 Jan 20249.8310.069.829.969.9699,271
15 Jan 202410.0010.049.9510.0210.0286,966
12 Jan 202410.1010.109.769.989.98243,063
11 Jan 202410.1810.189.929.929.92827,039
10 Jan 202410.0010.349.569.929.921,927,403
09 Jan 202410.2211.0010.2210.8810.88380,311
08 Jan 202410.0010.2810.0010.2010.20697,280
05 Jan 20249.829.979.689.979.97141,393
04 Jan 20249.609.939.529.829.8268,440
03 Jan 20249.729.859.529.599.59117,928
02 Jan 20249.669.879.619.719.71132,988
29 Dec 20239.709.829.649.649.64209,131
28 Dec 20239.659.869.659.709.70136,463
27 Dec 20239.8710.009.649.749.74188,938
22 Dec 202310.0410.069.8910.0010.00124,530
21 Dec 20239.9910.029.9110.0210.0262,651
20 Dec 20239.9510.089.7710.0010.00162,575
19 Dec 202310.0610.109.9010.1010.1089,754
18 Dec 202310.0410.209.8310.0010.00158,669
15 Dec 202310.0010.189.8710.0410.0483,851
14 Dec 202310.0010.289.9210.0810.0879,099
13 Dec 20239.889.989.749.969.9645,485
12 Dec 202310.0410.189.829.919.9170,182
11 Dec 202310.2410.2610.1010.1210.1239,207
08 Dec 202310.3610.3610.1410.2810.2879,431
07 Dec 202310.1810.4410.0610.4410.4486,463
06 Dec 20239.9010.189.8410.1810.18126,178
05 Dec 20239.709.979.509.909.90131,823
04 Dec 20239.639.769.419.749.7489,679
01 Dec 20239.529.769.479.649.6481,901
30 Nov 20239.739.769.539.709.7081,665
29 Nov 20239.319.769.319.649.6489,810
28 Nov 20239.729.759.339.599.59115,081
27 Nov 20239.679.869.619.719.7153,685
24 Nov 20239.639.799.509.679.6768,364
23 Nov 20239.809.809.619.619.6182,470
22 Nov 20239.549.829.549.809.80104,229
21 Nov 20239.839.859.719.839.8337,605
20 Nov 20239.739.959.549.839.8363,341
17 Nov 20239.509.739.499.739.7339,193
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...