LUN.CO - H. Lundbeck A/S

Copenhagen - Copenhagen Real-time price. Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
16 Jul 2019257.40259.60254.70257.30257.3054,111
15 Jul 2019255.10260.80254.70257.70257.70238,053
12 Jul 2019255.20257.40252.70253.60253.60260,447
11 Jul 2019255.50259.00254.60255.50255.50278,178
10 Jul 2019259.30260.00255.60255.60255.60284,180
09 Jul 2019259.10259.90255.00259.00259.00252,434
08 Jul 2019269.30269.70258.60258.80258.80293,971
05 Jul 2019270.80272.30268.60269.70269.70199,820
04 Jul 2019268.80271.80267.90269.80269.80145,070
03 Jul 2019265.40269.80263.90269.10269.10210,929
02 Jul 2019265.90268.40265.30266.80266.80190,614
01 Jul 2019260.00266.70259.00266.60266.60227,424
28 Jun 2019255.20260.70253.70259.30259.30287,486
27 Jun 2019249.40255.10248.30255.00255.00261,628
26 Jun 2019250.30251.40247.70249.50249.50328,644
25 Jun 2019252.60253.70248.70252.10252.10236,050
24 Jun 2019256.40257.50251.90252.60252.60169,282
21 Jun 2019258.70259.70252.80256.80256.80457,850
20 Jun 2019261.80265.50259.20259.20259.20340,279
19 Jun 2019259.90262.40257.40261.80261.80286,822
18 Jun 2019255.20261.20253.90260.60260.60205,922
17 Jun 2019253.90258.10253.90256.50256.50233,900
14 Jun 2019257.60257.60252.70253.90253.90177,358
13 Jun 2019260.30263.40257.90257.90257.90237,359
12 Jun 2019257.30262.10255.50260.90260.90298,202
11 Jun 2019257.50262.20256.30259.20259.20277,386
07 Jun 2019256.90258.10253.90256.60256.60247,625
06 Jun 2019266.40268.10256.50256.50256.50451,286
04 Jun 2019260.40266.40256.40263.20263.20357,011
03 Jun 2019269.00269.00255.90260.80260.80602,371
29 May 2019274.40274.40267.00268.40268.40439,648
28 May 2019270.20277.90269.40277.40277.40320,051
27 May 2019272.00272.00269.70270.70270.7083,823
24 May 2019269.90275.50268.20271.00271.00257,968
23 May 2019274.90275.20268.50269.50269.50223,850
22 May 2019273.40278.60270.60275.40275.40247,790
21 May 2019269.10274.10268.00274.00274.00347,540
20 May 2019267.70270.30266.40269.00269.00412,271
16 May 2019265.10268.60263.00267.90267.90280,369
15 May 2019268.00268.50262.30266.30266.30292,407
14 May 2019265.80267.70263.50267.60267.60271,896
13 May 2019272.00272.00265.10266.10266.10360,250
10 May 2019274.00274.80270.10271.00271.00417,607
09 May 2019272.40275.20267.00274.00274.00918,377
08 May 2019291.30303.00276.60277.00277.00732,919
07 May 2019291.00294.20288.00290.30290.30303,155
06 May 2019287.10291.50281.30291.50291.50234,764
03 May 2019285.90291.90285.90286.90286.90356,257
02 May 2019281.90286.20279.00285.30285.30500,559
01 May 2019280.00281.50275.70281.50281.50150,349
30 Apr 2019279.30285.50277.60280.00280.00277,927
29 Apr 2019283.70285.60278.30281.40281.40222,038
26 Apr 2019279.90282.70276.40282.20282.20286,386
25 Apr 2019279.00281.90273.60278.40278.40374,856
24 Apr 2019277.10280.80276.10278.40278.40413,701
23 Apr 2019277.20281.20274.50276.30276.30476,531
17 Apr 2019281.60283.30277.20277.20277.20279,282
16 Apr 2019285.70285.70280.80281.30281.30271,162
15 Apr 2019286.40286.60283.40285.70285.70181,109
12 Apr 2019292.40292.40283.70286.50286.50236,168
11 Apr 2019291.30292.70288.80290.00290.00228,374
10 Apr 2019292.30292.70287.20290.90290.90222,562
09 Apr 2019291.60296.10291.60294.30294.30207,805
08 Apr 2019298.80301.30294.50294.50294.50185,535
05 Apr 2019299.20301.70297.90299.30299.30217,565
04 Apr 2019305.50306.50298.90298.90298.90270,323
03 Apr 2019307.50308.90302.40306.10306.10441,653
02 Apr 2019299.80307.90299.00306.90306.90577,101
01 Apr 2019292.00300.30290.40300.30300.30351,125
29 Mar 2019285.90290.50285.80288.00288.00405,180
28 Mar 2019284.50288.30282.90285.30285.30357,872
27 Mar 2019285.00294.00281.00284.30284.30438,843
27 Mar 201912 Dividend
26 Mar 2019293.40296.70290.50294.50282.50278,758
25 Mar 2019298.50300.40293.30293.40281.44387,916
22 Mar 2019302.40306.20298.40298.90286.72203,561
21 Mar 2019297.60305.00296.70302.30289.98364,398
20 Mar 2019300.00302.00297.00297.50285.38239,457
19 Mar 2019292.70301.20292.70300.30288.06255,094
18 Mar 2019296.00297.70292.70292.70280.77174,407
15 Mar 2019298.00302.00294.30295.80283.75300,016
14 Mar 2019296.10299.00296.10296.90284.80159,895
13 Mar 2019294.00296.50292.70296.10284.03157,032
12 Mar 2019294.00294.90290.00294.30282.31268,059
11 Mar 2019303.00303.40292.60293.30281.35313,315
08 Mar 2019300.90304.50300.90301.60289.31225,639
07 Mar 2019300.70305.90299.20302.30289.98326,789
06 Mar 2019305.80306.30300.20300.20287.97290,867
05 Mar 2019297.10306.40296.70305.20292.76363,672
04 Mar 2019300.80303.00295.50297.10284.99503,581
01 Mar 2019301.60304.20299.10299.70287.49240,765
28 Feb 2019300.40305.30299.50300.00287.78303,279
27 Feb 2019305.50305.60299.20302.20289.89308,159
26 Feb 2019297.60305.20296.00305.20292.76447,548
25 Feb 2019299.50300.00292.30298.70286.53251,308
22 Feb 2019290.60298.40289.00298.40286.24282,454
21 Feb 2019292.90295.60289.90291.10279.24265,668
20 Feb 2019291.00292.90286.50292.90280.97434,497
19 Feb 2019287.70291.30283.80290.40278.57248,197
18 Feb 2019283.10287.60282.80286.80275.11274,951
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes