FLSmidth & Co. A/S (FLS.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 328.60 | 338.80 | 327.20 | 336.40 | 336.40 | 76,865 |
| 25 Jul 2024 | 335.00 | 335.20 | 321.80 | 327.20 | 327.20 | 126,905 |
| 24 Jul 2024 | 338.20 | 339.20 | 334.20 | 336.80 | 336.80 | 75,897 |
| 23 Jul 2024 | 339.00 | 340.80 | 337.00 | 338.40 | 338.40 | 44,275 |
| 22 Jul 2024 | 331.40 | 341.60 | 331.40 | 339.00 | 339.00 | 75,667 |
| 19 Jul 2024 | 338.40 | 340.00 | 328.80 | 331.40 | 331.40 | 136,516 |
| 18 Jul 2024 | 335.80 | 342.40 | 331.80 | 341.00 | 341.00 | 85,765 |
| 17 Jul 2024 | 337.40 | 338.00 | 332.00 | 334.40 | 334.40 | 72,603 |
| 16 Jul 2024 | 337.00 | 339.60 | 334.20 | 339.60 | 339.60 | 71,532 |
| 15 Jul 2024 | 342.40 | 342.80 | 337.20 | 337.80 | 337.80 | 51,912 |
| 12 Jul 2024 | 339.80 | 344.80 | 338.00 | 342.80 | 342.80 | 49,109 |
| 11 Jul 2024 | 337.60 | 340.20 | 336.20 | 339.00 | 339.00 | 94,515 |
| 10 Jul 2024 | 336.60 | 338.60 | 333.60 | 336.80 | 336.80 | 65,456 |
| 09 Jul 2024 | 336.80 | 340.00 | 334.00 | 336.20 | 336.20 | 96,012 |
| 08 Jul 2024 | 339.60 | 342.00 | 336.40 | 337.80 | 337.80 | 87,000 |
| 05 Jul 2024 | 348.00 | 349.40 | 338.80 | 340.00 | 340.00 | 74,309 |
| 04 Jul 2024 | 351.20 | 351.60 | 346.80 | 348.00 | 348.00 | 60,217 |
| 03 Jul 2024 | 345.00 | 353.20 | 345.00 | 350.80 | 350.80 | 67,460 |
| 02 Jul 2024 | 347.80 | 349.20 | 345.60 | 345.80 | 345.80 | 57,172 |
| 01 Jul 2024 | 348.00 | 352.00 | 347.60 | 347.80 | 347.80 | 83,331 |
| 28 Jun 2024 | 352.40 | 353.60 | 344.80 | 346.20 | 346.20 | 101,996 |
| 27 Jun 2024 | 355.20 | 357.00 | 347.80 | 350.40 | 350.40 | 150,661 |
| 26 Jun 2024 | 362.00 | 364.60 | 353.20 | 354.40 | 354.40 | 113,223 |
| 25 Jun 2024 | 373.20 | 373.40 | 361.20 | 361.20 | 361.20 | 102,049 |
| 24 Jun 2024 | 367.00 | 374.00 | 365.20 | 373.40 | 373.40 | 77,300 |
| 21 Jun 2024 | 370.40 | 372.60 | 367.00 | 367.80 | 367.80 | 408,115 |
| 20 Jun 2024 | 372.00 | 375.20 | 369.60 | 373.00 | 373.00 | 109,403 |
| 19 Jun 2024 | 371.20 | 376.40 | 371.20 | 372.00 | 372.00 | 59,706 |
| 18 Jun 2024 | 374.60 | 376.20 | 369.40 | 372.00 | 372.00 | 115,989 |
| 17 Jun 2024 | 372.20 | 378.20 | 370.80 | 372.80 | 372.80 | 91,675 |
| 14 Jun 2024 | 388.40 | 388.40 | 371.40 | 372.60 | 372.60 | 142,493 |
| 13 Jun 2024 | 395.80 | 398.60 | 388.20 | 388.20 | 388.20 | 93,380 |
| 12 Jun 2024 | 380.60 | 396.00 | 379.00 | 396.00 | 396.00 | 151,278 |
| 11 Jun 2024 | 380.40 | 384.00 | 376.60 | 380.60 | 380.60 | 150,014 |
| 10 Jun 2024 | 379.60 | 381.00 | 369.40 | 379.60 | 379.60 | 162,615 |
| 07 Jun 2024 | 383.00 | 387.00 | 379.60 | 381.60 | 381.60 | 110,219 |
| 06 Jun 2024 | 382.80 | 387.00 | 382.60 | 383.00 | 383.00 | 62,767 |
| 04 Jun 2024 | 386.80 | 390.00 | 377.60 | 380.40 | 380.40 | 159,464 |
| 03 Jun 2024 | 397.20 | 401.20 | 386.80 | 386.80 | 386.80 | 146,540 |
| 31 May 2024 | 393.20 | 398.00 | 392.00 | 394.40 | 394.40 | 164,930 |
| 30 May 2024 | 385.00 | 394.00 | 384.80 | 389.40 | 389.40 | 63,247 |
| 29 May 2024 | 391.20 | 391.20 | 387.00 | 388.80 | 388.80 | 87,601 |
| 28 May 2024 | 393.80 | 394.40 | 391.00 | 391.20 | 391.20 | 98,511 |
| 27 May 2024 | 387.00 | 396.80 | 386.40 | 394.80 | 394.80 | 132,942 |
| 24 May 2024 | 383.40 | 388.40 | 381.00 | 387.20 | 387.20 | 124,054 |
| 23 May 2024 | 385.60 | 387.80 | 381.00 | 383.40 | 383.40 | 103,329 |
| 22 May 2024 | 387.40 | 389.40 | 383.60 | 386.40 | 386.40 | 112,695 |
| 21 May 2024 | 390.60 | 396.00 | 386.80 | 388.60 | 388.60 | 152,510 |
| 17 May 2024 | 390.00 | 390.40 | 379.80 | 386.60 | 386.60 | 113,202 |
| 16 May 2024 | 393.00 | 394.00 | 377.60 | 392.00 | 392.00 | 249,914 |
| 15 May 2024 | 371.40 | 401.00 | 367.00 | 393.80 | 393.80 | 465,692 |
| 14 May 2024 | 376.40 | 385.00 | 375.00 | 383.20 | 383.20 | 253,820 |
| 13 May 2024 | 367.00 | 378.80 | 367.00 | 378.80 | 378.80 | 203,105 |
| 08 May 2024 | 361.60 | 365.60 | 361.40 | 363.40 | 363.40 | 75,139 |
| 07 May 2024 | 357.60 | 361.60 | 353.60 | 361.40 | 361.40 | 82,228 |
| 06 May 2024 | 352.60 | 357.60 | 349.60 | 357.60 | 357.60 | 59,716 |
| 03 May 2024 | 351.00 | 353.20 | 347.00 | 350.20 | 350.20 | 64,570 |
| 02 May 2024 | 347.60 | 350.20 | 346.20 | 350.00 | 350.00 | 56,713 |
| 01 May 2024 | 351.40 | 354.20 | 347.60 | 347.60 | 347.60 | 33,988 |
| 30 Apr 2024 | 352.60 | 354.80 | 349.80 | 351.40 | 351.40 | 59,736 |
| 29 Apr 2024 | 350.00 | 352.00 | 345.60 | 352.00 | 352.00 | 48,848 |
| 26 Apr 2024 | 343.40 | 349.40 | 342.60 | 348.60 | 348.60 | 71,676 |
| 25 Apr 2024 | 349.00 | 350.40 | 339.80 | 343.40 | 343.40 | 83,328 |
| 24 Apr 2024 | 353.40 | 354.00 | 348.00 | 350.40 | 350.40 | 64,788 |
| 23 Apr 2024 | 346.00 | 352.40 | 342.20 | 352.40 | 352.40 | 102,901 |
| 22 Apr 2024 | 354.80 | 355.60 | 343.00 | 346.40 | 346.40 | 120,735 |
| 19 Apr 2024 | 352.00 | 356.60 | 351.20 | 353.20 | 353.20 | 86,980 |
| 18 Apr 2024 | 357.40 | 358.00 | 353.20 | 356.60 | 356.60 | 138,989 |
| 17 Apr 2024 | 351.60 | 357.60 | 351.00 | 355.80 | 355.80 | 174,916 |
| 16 Apr 2024 | 355.00 | 359.00 | 350.80 | 351.00 | 351.00 | 205,013 |
| 15 Apr 2024 | 363.00 | 366.80 | 359.40 | 359.40 | 359.40 | 125,934 |
| 12 Apr 2024 | 368.00 | 368.00 | 363.20 | 363.20 | 363.20 | 103,115 |
| 11 Apr 2024 | 365.20 | 372.20 | 363.00 | 365.00 | 365.00 | 406,360 |
| 11 Apr 2024 | 4 Dividend | |||||
| 10 Apr 2024 | 363.40 | 376.60 | 363.40 | 375.00 | 371.00 | 163,795 |
| 09 Apr 2024 | 364.00 | 372.40 | 363.20 | 363.40 | 359.52 | 261,830 |
| 08 Apr 2024 | 360.00 | 366.00 | 358.60 | 363.00 | 359.13 | 79,018 |
| 05 Apr 2024 | 357.60 | 360.80 | 354.20 | 360.60 | 356.75 | 48,066 |
| 04 Apr 2024 | 355.00 | 362.20 | 353.20 | 361.20 | 357.35 | 116,316 |
| 03 Apr 2024 | 350.60 | 357.20 | 346.80 | 355.80 | 352.00 | 121,771 |
| 02 Apr 2024 | 344.20 | 356.00 | 344.20 | 350.60 | 346.86 | 115,157 |
| 27 Mar 2024 | 351.00 | 352.60 | 344.20 | 344.20 | 340.53 | 71,178 |
| 26 Mar 2024 | 347.00 | 352.40 | 346.60 | 351.00 | 347.26 | 49,333 |
| 25 Mar 2024 | 352.00 | 353.00 | 346.20 | 347.40 | 343.69 | 335,188 |
| 22 Mar 2024 | 346.20 | 355.40 | 344.40 | 352.00 | 348.25 | 109,606 |
| 21 Mar 2024 | 339.00 | 349.40 | 335.80 | 349.40 | 345.67 | 162,789 |
| 20 Mar 2024 | 337.40 | 338.40 | 333.80 | 335.60 | 332.02 | 58,557 |
| 19 Mar 2024 | 333.80 | 338.00 | 330.80 | 338.00 | 334.39 | 102,370 |
| 18 Mar 2024 | 332.80 | 335.80 | 332.20 | 333.80 | 330.24 | 111,779 |
| 15 Mar 2024 | 328.60 | 334.60 | 328.20 | 334.00 | 330.44 | 129,113 |
| 14 Mar 2024 | 325.40 | 330.80 | 323.80 | 328.60 | 325.09 | 70,381 |
| 13 Mar 2024 | 323.00 | 325.80 | 320.40 | 325.80 | 322.32 | 69,950 |
| 12 Mar 2024 | 319.60 | 325.20 | 319.00 | 324.60 | 321.14 | 82,298 |
| 11 Mar 2024 | 324.00 | 324.00 | 317.60 | 319.60 | 316.19 | 60,306 |
| 08 Mar 2024 | 317.20 | 325.60 | 316.40 | 325.60 | 322.13 | 91,683 |
| 07 Mar 2024 | 313.40 | 321.60 | 311.60 | 318.00 | 314.61 | 81,540 |
| 06 Mar 2024 | 310.20 | 318.00 | 309.80 | 313.40 | 310.06 | 131,673 |
| 05 Mar 2024 | 315.00 | 317.00 | 310.80 | 310.80 | 307.48 | 109,054 |
| 04 Mar 2024 | 321.40 | 321.40 | 314.80 | 316.60 | 313.22 | 100,724 |
| 01 Mar 2024 | 328.00 | 329.60 | 320.20 | 322.20 | 318.76 | 97,361 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.