UK markets close in 1 hour

Bang & Olufsen a/s (BO.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
9.48-0.03 (-0.32%)
As of 04:27PM CET. Market open.
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20249.509.599.419.489.48242,022
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
16 Nov 20239.849.849.279.509.50116,302
15 Nov 20239.319.929.319.839.83192,127
14 Nov 20238.929.368.839.269.26241,549
13 Nov 20238.859.108.848.908.90226,360
10 Nov 20238.748.858.628.848.84105,018
09 Nov 20238.558.858.558.748.7429,056
08 Nov 20238.708.858.558.728.7284,225
07 Nov 20238.908.908.518.698.6997,017
06 Nov 20238.849.028.638.758.7558,058
03 Nov 20238.999.088.518.808.8098,135
02 Nov 20238.849.048.818.998.99104,234
01 Nov 20238.618.868.368.848.8483,184
31 Oct 20238.338.668.338.618.6165,973
30 Oct 20238.488.858.318.328.3246,354
27 Oct 20238.448.578.298.488.4882,829
26 Oct 20238.658.788.228.448.44229,355
25 Oct 20239.009.008.668.828.8270,411
24 Oct 20238.789.038.788.898.8990,194
23 Oct 20239.009.008.658.788.7850,303
20 Oct 20238.739.008.609.009.00113,012
19 Oct 20239.009.008.718.748.7441,031
18 Oct 20239.009.078.848.978.9781,494
17 Oct 20239.199.198.809.079.0755,806
16 Oct 20239.079.208.759.199.19145,090
13 Oct 20239.349.428.949.029.02173,411
12 Oct 20239.529.849.089.249.24174,898
11 Oct 20239.219.999.219.449.44675,147
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...