UK markets closed

Bang & Olufsen a/s (BO.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
9.40+0.14 (+1.51%)
At close: 04:46PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20249.349.459.209.409.4041,789
25 Jul 20249.289.409.229.269.2651,013
24 Jul 20249.439.609.209.229.22148,751
23 Jul 20249.559.579.459.509.5068,161
22 Jul 20249.409.629.409.599.5992,394
19 Jul 20249.639.639.269.369.36168,328
18 Jul 20249.529.839.419.629.6285,186
17 Jul 20249.299.909.299.759.75299,829
16 Jul 20249.449.449.289.379.379,744
15 Jul 20249.359.439.319.399.3915,648
12 Jul 20249.249.459.239.439.4368,445
11 Jul 20249.229.449.229.419.4197,211
10 Jul 20249.439.449.209.389.3899,636
09 Jul 20249.419.459.329.329.32108,013
08 Jul 20249.519.559.249.329.32128,764
05 Jul 20249.369.599.219.219.21188,156
04 Jul 20249.9010.229.109.339.33631,208
03 Jul 20249.179.379.159.239.2339,541
02 Jul 20249.299.339.069.269.2665,669
01 Jul 20249.279.479.259.339.3364,735
28 Jun 20249.619.619.269.299.2943,730
27 Jun 20249.569.689.439.439.4348,816
26 Jun 202410.0410.049.549.679.6779,238
25 Jun 202410.0010.109.8610.0210.0296,129
24 Jun 20249.9010.109.8610.0810.08130,612
21 Jun 202410.0010.009.789.989.9873,201
20 Jun 20249.9010.089.8110.0610.06176,696
19 Jun 202410.6210.629.699.909.90231,916
18 Jun 20249.8010.089.759.849.8449,041
17 Jun 20249.849.949.579.899.89154,974
14 Jun 20249.7910.189.519.729.72434,519
13 Jun 202410.1210.309.789.789.78256,170
12 Jun 202410.1010.3610.1010.2010.2053,665
11 Jun 202410.4410.4410.0810.1210.1227,906
10 Jun 202410.2410.3810.2010.3810.3848,809
07 Jun 202410.2210.3610.2010.3410.3489,354
06 Jun 202410.3810.4610.1810.1810.1834,701
04 Jun 202410.3410.4410.2410.3810.3848,328
03 Jun 202410.4010.4410.2810.3010.3037,154
31 May 202410.2210.4410.2010.4010.40305,466
30 May 202410.0810.309.9910.2810.28150,483
29 May 202410.1810.2010.0810.1010.1053,185
28 May 202410.1610.2610.1610.1810.1890,112
27 May 202410.1610.3010.1610.2210.2255,690
24 May 202410.2410.4610.1810.2010.20179,455
23 May 202410.2010.5010.2010.2810.28158,163
22 May 202410.0810.2810.0610.1610.161,136,832
21 May 202410.1610.2010.0210.0810.0841,573
17 May 202410.2810.3010.1410.1610.1631,313
16 May 202410.2010.3410.1410.3010.30866,219
15 May 202410.2010.3010.2010.2010.20102,964
14 May 202410.0010.189.9010.1810.18119,331
13 May 202410.1410.1610.0210.1010.1045,630
08 May 202410.0410.1610.0010.1410.1479,551
07 May 20249.9010.189.9010.0210.02161,022
06 May 20249.809.979.799.929.9297,540
03 May 20249.609.879.519.869.86185,460
02 May 20249.519.669.509.519.5134,619
01 May 20249.549.639.499.569.5678,642
30 Apr 20249.269.609.269.549.54101,167
29 Apr 20249.289.509.239.439.4351,418
26 Apr 20249.119.489.119.439.4325,418
25 Apr 20249.369.499.259.289.2817,610
24 Apr 20249.489.509.359.459.4529,424
23 Apr 20249.169.559.169.459.45115,222
22 Apr 20249.059.199.049.169.1645,224
19 Apr 20248.869.058.819.049.0476,391
18 Apr 20248.899.018.868.888.8860,368
17 Apr 20249.029.048.878.878.8738,396
16 Apr 20249.019.068.879.049.0498,823
15 Apr 20248.999.108.999.049.04131,333
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...