Flügger A/S (FLUG-B.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 02:27PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 334.00 | 334.00 | 332.00 | 334.00 | 334.00 | 209 |
| 24 Apr 2024 | 334.00 | 336.00 | 332.00 | 332.00 | 332.00 | 634 |
| 23 Apr 2024 | 330.00 | 332.00 | 326.00 | 330.00 | 330.00 | 202 |
| 22 Apr 2024 | 324.00 | 334.00 | 324.00 | 330.00 | 330.00 | 660 |
| 19 Apr 2024 | 324.00 | 324.00 | 322.00 | 324.00 | 324.00 | 434 |
| 18 Apr 2024 | 324.00 | 326.00 | 322.00 | 326.00 | 326.00 | 209 |
| 17 Apr 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 229 |
| 16 Apr 2024 | 334.00 | 334.00 | 330.00 | 330.00 | 330.00 | 253 |
| 15 Apr 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 64 |
| 12 Apr 2024 | 326.00 | 330.00 | 326.00 | 330.00 | 330.00 | 928 |
| 11 Apr 2024 | 326.00 | 328.00 | 326.00 | 328.00 | 328.00 | 463 |
| 10 Apr 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 112 |
| 09 Apr 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 789 |
| 08 Apr 2024 | 326.00 | 326.00 | 322.00 | 322.00 | 322.00 | 422 |
| 05 Apr 2024 | 322.00 | 322.00 | 318.00 | 320.00 | 320.00 | 573 |
| 04 Apr 2024 | 320.00 | 326.00 | 296.00 | 324.00 | 324.00 | 1,040 |
| 03 Apr 2024 | 340.00 | 340.00 | 320.00 | 334.00 | 334.00 | 1,311 |
| 02 Apr 2024 | 340.00 | 342.00 | 340.00 | 342.00 | 342.00 | 26 |
| 27 Mar 2024 | 334.00 | 340.00 | 334.00 | 340.00 | 340.00 | 156 |
| 26 Mar 2024 | 344.00 | 344.00 | 332.00 | 338.00 | 338.00 | 797 |
| 25 Mar 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 128 |
| 22 Mar 2024 | 332.00 | 350.00 | 332.00 | 346.00 | 346.00 | 681 |
| 21 Mar 2024 | 350.00 | 352.00 | 348.00 | 348.00 | 348.00 | 304 |
| 20 Mar 2024 | 364.00 | 364.00 | 352.00 | 352.00 | 352.00 | 376 |
| 19 Mar 2024 | 352.00 | 352.00 | 342.00 | 350.00 | 350.00 | 363 |
| 18 Mar 2024 | 348.00 | 362.00 | 348.00 | 352.00 | 352.00 | 653 |
| 15 Mar 2024 | 360.00 | 360.00 | 346.00 | 352.00 | 352.00 | 991 |
| 14 Mar 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 217 |
| 13 Mar 2024 | 348.00 | 350.00 | 348.00 | 350.00 | 350.00 | 292 |
| 12 Mar 2024 | 350.00 | 350.00 | 348.00 | 350.00 | 350.00 | 828 |
| 11 Mar 2024 | 354.00 | 356.00 | 352.00 | 352.00 | 352.00 | 213 |
| 08 Mar 2024 | 352.00 | 358.00 | 352.00 | 358.00 | 358.00 | 296 |
| 07 Mar 2024 | 346.00 | 350.00 | 346.00 | 350.00 | 350.00 | 156 |
| 06 Mar 2024 | 346.00 | 350.00 | 346.00 | 346.00 | 346.00 | 396 |
| 05 Mar 2024 | 352.00 | 352.00 | 342.00 | 344.00 | 344.00 | 378 |
| 04 Mar 2024 | 358.00 | 358.00 | 348.00 | 350.00 | 350.00 | 410 |
| 01 Mar 2024 | 346.00 | 356.00 | 346.00 | 346.00 | 346.00 | 833 |
| 29 Feb 2024 | 370.00 | 370.00 | 344.00 | 346.00 | 346.00 | 756 |
| 28 Feb 2024 | 334.00 | 350.00 | 334.00 | 342.00 | 342.00 | 657 |
| 27 Feb 2024 | 338.00 | 342.00 | 338.00 | 342.00 | 342.00 | 128 |
| 26 Feb 2024 | 332.00 | 346.00 | 332.00 | 346.00 | 346.00 | 178 |
| 23 Feb 2024 | 346.00 | 348.00 | 340.00 | 348.00 | 348.00 | 563 |
| 22 Feb 2024 | 354.00 | 358.00 | 348.00 | 348.00 | 348.00 | 378 |
| 21 Feb 2024 | 366.00 | 366.00 | 354.00 | 354.00 | 354.00 | 325 |
| 20 Feb 2024 | 362.00 | 364.00 | 360.00 | 364.00 | 364.00 | 126 |
| 19 Feb 2024 | 360.00 | 362.00 | 358.00 | 362.00 | 362.00 | 546 |
| 16 Feb 2024 | 346.00 | 356.00 | 346.00 | 354.00 | 354.00 | 385 |
| 15 Feb 2024 | 362.00 | 362.00 | 352.00 | 352.00 | 352.00 | 111 |
| 14 Feb 2024 | 358.00 | 358.00 | 352.00 | 354.00 | 354.00 | 289 |
| 13 Feb 2024 | 352.00 | 358.00 | 350.00 | 350.00 | 350.00 | 248 |
| 12 Feb 2024 | 354.00 | 372.00 | 352.00 | 352.00 | 352.00 | 1,621 |
| 09 Feb 2024 | 370.00 | 370.00 | 366.00 | 366.00 | 366.00 | 185 |
| 08 Feb 2024 | 380.00 | 380.00 | 366.00 | 370.00 | 370.00 | 510 |
| 07 Feb 2024 | 360.00 | 374.00 | 360.00 | 372.00 | 372.00 | 207 |
| 06 Feb 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 93 |
| 05 Feb 2024 | 378.00 | 386.00 | 372.00 | 376.00 | 376.00 | 810 |
| 02 Feb 2024 | 376.00 | 380.00 | 374.00 | 380.00 | 380.00 | 291 |
| 01 Feb 2024 | 370.00 | 376.00 | 368.00 | 374.00 | 374.00 | 533 |
| 31 Jan 2024 | 372.00 | 374.00 | 368.00 | 372.00 | 372.00 | 324 |
| 30 Jan 2024 | 376.00 | 378.00 | 364.00 | 374.00 | 374.00 | 342 |
| 29 Jan 2024 | 386.00 | 386.00 | 368.00 | 380.00 | 380.00 | 888 |
| 26 Jan 2024 | 382.00 | 388.00 | 368.00 | 382.00 | 382.00 | 743 |
| 25 Jan 2024 | 366.00 | 368.00 | 360.00 | 368.00 | 368.00 | 294 |
| 24 Jan 2024 | 362.00 | 374.00 | 360.00 | 366.00 | 366.00 | 1,533 |
| 23 Jan 2024 | 362.00 | 362.00 | 358.00 | 358.00 | 358.00 | 132 |
| 22 Jan 2024 | 356.00 | 360.00 | 352.00 | 360.00 | 360.00 | 679 |
| 19 Jan 2024 | 348.00 | 356.00 | 348.00 | 356.00 | 356.00 | 890 |
| 18 Jan 2024 | 340.00 | 348.00 | 340.00 | 344.00 | 344.00 | 420 |
| 17 Jan 2024 | 350.00 | 350.00 | 346.00 | 350.00 | 350.00 | 157 |
| 16 Jan 2024 | 350.00 | 350.00 | 344.00 | 348.00 | 348.00 | 346 |
| 15 Jan 2024 | 342.00 | 346.00 | 340.00 | 346.00 | 346.00 | 961 |
| 12 Jan 2024 | 346.00 | 346.00 | 334.00 | 342.00 | 342.00 | 362 |
| 11 Jan 2024 | 348.00 | 348.00 | 344.00 | 344.00 | 344.00 | 533 |
| 10 Jan 2024 | 338.00 | 346.00 | 338.00 | 344.00 | 344.00 | 881 |
| 09 Jan 2024 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | 106 |
| 08 Jan 2024 | 332.00 | 342.00 | 332.00 | 342.00 | 342.00 | 1,246 |
| 05 Jan 2024 | 324.00 | 332.00 | 324.00 | 332.00 | 332.00 | 77 |
| 04 Jan 2024 | 320.00 | 324.00 | 318.00 | 322.00 | 322.00 | 700 |
| 03 Jan 2024 | 326.00 | 326.00 | 316.00 | 316.00 | 316.00 | 506 |
| 02 Jan 2024 | 342.00 | 342.00 | 324.00 | 324.00 | 324.00 | 342 |
| 29 Dec 2023 | 330.00 | 334.00 | 326.00 | 326.00 | 326.00 | 669 |
| 28 Dec 2023 | 328.00 | 330.00 | 324.00 | 330.00 | 330.00 | 472 |
| 27 Dec 2023 | 336.00 | 342.00 | 310.00 | 322.00 | 322.00 | 648 |
| 22 Dec 2023 | 320.00 | 332.00 | 310.00 | 332.00 | 332.00 | 4,976 |
| 21 Dec 2023 | 286.00 | 326.00 | 284.00 | 322.00 | 322.00 | 7,133 |
| 20 Dec 2023 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | 1,291 |
| 19 Dec 2023 | 290.00 | 292.00 | 290.00 | 290.00 | 290.00 | 852 |
| 18 Dec 2023 | 286.00 | 288.00 | 284.00 | 288.00 | 288.00 | 332 |
| 15 Dec 2023 | 282.00 | 286.00 | 282.00 | 284.00 | 284.00 | 1,662 |
| 14 Dec 2023 | 294.00 | 296.00 | 280.00 | 284.00 | 284.00 | 1,178 |
| 13 Dec 2023 | 274.00 | 280.00 | 274.00 | 280.00 | 280.00 | 275 |
| 12 Dec 2023 | 278.00 | 282.00 | 278.00 | 282.00 | 282.00 | 382 |
| 11 Dec 2023 | 282.00 | 284.00 | 274.00 | 274.00 | 274.00 | 1,020 |
| 08 Dec 2023 | 286.00 | 286.00 | 284.00 | 284.00 | 284.00 | 114 |
| 07 Dec 2023 | 284.00 | 286.00 | 284.00 | 286.00 | 286.00 | 281 |
| 06 Dec 2023 | 286.00 | 288.00 | 284.00 | 288.00 | 288.00 | 806 |
| 05 Dec 2023 | 274.00 | 286.00 | 274.00 | 286.00 | 286.00 | 142 |
| 04 Dec 2023 | 286.00 | 292.00 | 282.00 | 286.00 | 286.00 | 449 |
| 01 Dec 2023 | 284.00 | 286.00 | 284.00 | 286.00 | 286.00 | 255 |
| 30 Nov 2023 | 288.00 | 288.00 | 276.00 | 284.00 | 284.00 | 254 |
| *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.