UK markets close in 5 hours 26 minutes

FLSmidth & Co. A/S (FLS.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
370.40-1.60 (-0.43%)
As of 12:00PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2024372.00375.20369.60370.40370.4015,163
19 Jun 2024371.20376.40371.20372.00372.0059,706
18 Jun 2024374.60376.20369.40372.00372.00115,989
17 Jun 2024372.20378.20370.80372.80372.8091,675
14 Jun 2024388.40388.40371.40372.60372.60142,493
13 Jun 2024395.80398.60388.20388.20388.2093,380
12 Jun 2024380.60396.00379.00396.00396.00151,278
11 Jun 2024380.40384.00376.60380.60380.60150,014
10 Jun 2024379.60381.00369.40379.60379.60162,615
07 Jun 2024383.00387.00379.60381.60381.60110,219
06 Jun 2024382.80387.00382.60383.00383.0062,767
04 Jun 2024386.80390.00377.60380.40380.40159,464
03 Jun 2024397.20401.20386.80386.80386.80146,540
31 May 2024393.20398.00392.00394.40394.40164,930
30 May 2024385.00394.00384.80389.40389.4063,247
29 May 2024391.20391.20387.00388.80388.8087,601
28 May 2024393.80394.40391.00391.20391.2098,511
27 May 2024387.00396.80386.40394.80394.80132,942
24 May 2024383.40388.40381.00387.20387.20124,054
23 May 2024385.60387.80381.00383.40383.40103,329
22 May 2024387.40389.40383.60386.40386.40112,695
21 May 2024390.60396.00386.80388.60388.60152,510
17 May 2024390.00390.40379.80386.60386.60113,202
16 May 2024393.00394.00377.60392.00392.00249,914
15 May 2024371.40401.00367.00393.80393.80465,692
14 May 2024376.40385.00375.00383.20383.20253,820
13 May 2024367.00378.80367.00378.80378.80203,105
08 May 2024361.60365.60361.40363.40363.4075,139
07 May 2024357.60361.60353.60361.40361.4082,228
06 May 2024352.60357.60349.60357.60357.6059,716
03 May 2024351.00353.20347.00350.20350.2064,570
02 May 2024347.60350.20346.20350.00350.0056,713
01 May 2024351.40354.20347.60347.60347.6033,988
30 Apr 2024352.60354.80349.80351.40351.4059,736
29 Apr 2024350.00352.00345.60352.00352.0048,848
26 Apr 2024343.40349.40342.60348.60348.6071,676
25 Apr 2024349.00350.40339.80343.40343.4083,328
24 Apr 2024353.40354.00348.00350.40350.4064,788
23 Apr 2024346.00352.40342.20352.40352.40102,901
22 Apr 2024354.80355.60343.00346.40346.40120,735
19 Apr 2024352.00356.60351.20353.20353.2086,980
18 Apr 2024357.40358.00353.20356.60356.60138,989
17 Apr 2024351.60357.60351.00355.80355.80174,916
16 Apr 2024355.00359.00350.80351.00351.00205,013
15 Apr 2024363.00366.80359.40359.40359.40125,934
12 Apr 2024368.00368.00363.20363.20363.20103,115
11 Apr 2024365.20372.20363.00365.00365.00406,360
11 Apr 20244 Dividend
10 Apr 2024363.40376.60363.40375.00371.00163,795
09 Apr 2024364.00372.40363.20363.40359.52261,830
08 Apr 2024360.00366.00358.60363.00359.1379,018
05 Apr 2024357.60360.80354.20360.60356.7548,066
04 Apr 2024355.00362.20353.20361.20357.35116,316
03 Apr 2024350.60357.20346.80355.80352.00121,771
02 Apr 2024344.20356.00344.20350.60346.86115,157
27 Mar 2024351.00352.60344.20344.20340.5371,178
26 Mar 2024347.00352.40346.60351.00347.2649,333
25 Mar 2024352.00353.00346.20347.40343.69335,188
22 Mar 2024346.20355.40344.40352.00348.25109,606
21 Mar 2024339.00349.40335.80349.40345.67162,789
20 Mar 2024337.40338.40333.80335.60332.0258,557
19 Mar 2024333.80338.00330.80338.00334.39102,370
18 Mar 2024332.80335.80332.20333.80330.24111,779
15 Mar 2024328.60334.60328.20334.00330.44129,113
14 Mar 2024325.40330.80323.80328.60325.0970,381
13 Mar 2024323.00325.80320.40325.80322.3269,950
12 Mar 2024319.60325.20319.00324.60321.1482,298
11 Mar 2024324.00324.00317.60319.60316.1960,306
08 Mar 2024317.20325.60316.40325.60322.1391,683
07 Mar 2024313.40321.60311.60318.00314.6181,540
06 Mar 2024310.20318.00309.80313.40310.06131,673
05 Mar 2024315.00317.00310.80310.80307.48109,054
04 Mar 2024321.40321.40314.80316.60313.22100,724
01 Mar 2024328.00329.60320.20322.20318.7697,361
29 Feb 2024330.00331.80327.20328.40324.90517,952
28 Feb 2024328.00331.40325.60331.20327.67290,894
27 Feb 2024321.20329.60320.00329.20325.69311,707
26 Feb 2024318.00322.40316.80322.40318.96135,134
23 Feb 2024318.20319.80314.20318.80315.40132,968
22 Feb 2024315.00322.60307.80318.60315.20303,685
21 Feb 2024292.80318.00289.80308.20304.91434,946
20 Feb 2024293.40294.20289.20293.40290.27124,133
19 Feb 2024295.40297.60289.40293.40290.27150,406
16 Feb 2024290.00297.80289.80296.60293.44110,353
15 Feb 2024284.00291.00283.60289.00285.92115,382
14 Feb 2024286.60287.60280.40282.20279.19135,952
13 Feb 2024293.40293.40284.80287.00283.9471,797
12 Feb 2024290.00295.20290.00294.40291.2683,314
09 Feb 2024291.60293.40289.00289.80286.7172,153
08 Feb 2024285.20292.60284.00291.60288.49188,230
07 Feb 2024280.00289.00279.60286.40283.35305,251
06 Feb 2024278.20282.00275.00280.40277.41224,114
05 Feb 2024292.00292.00276.00276.60273.65223,942
02 Feb 2024293.00293.60286.80290.20287.10158,443
01 Feb 2024284.60292.20282.80292.00288.89221,354
31 Jan 2024284.40290.60282.60284.60281.56211,942
30 Jan 2024280.00284.00277.60283.40280.38382,509
29 Jan 2024268.00268.00262.80268.00265.1495,245
26 Jan 2024263.20269.60262.40268.00265.14120,060
25 Jan 2024262.00264.00260.60263.40260.5980,007
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...