UK markets open in 3 hours 14 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.16 -0.77 (-0.94%) GOLD FUTURES
2,296.60 -6.30 (-0.27%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,179.40 -2,808.28 (-5.51%)
Investeringsselskabet Luxor A/S (LUXOR-B.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:04PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 505.00 | 530.00 | 496.00 | 530.00 | 530.00 | 755 |
| 29 Apr 2024 | 530.00 | 530.00 | 510.00 | 510.00 | 510.00 | 315 |
| 26 Apr 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 11 |
| 25 Apr 2024 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 25 |
| 24 Apr 2024 | 535.00 | 550.00 | 530.00 | 545.00 | 545.00 | 176 |
| 23 Apr 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 10 |
| 22 Apr 2024 | 535.00 | 535.00 | 515.00 | 535.00 | 535.00 | 184 |
| 19 Apr 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 260 |
| 18 Apr 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 1 |
| 17 Apr 2024 | 530.00 | 535.00 | 530.00 | 535.00 | 535.00 | 3 |
| 16 Apr 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 9 |
| 15 Apr 2024 | 545.00 | 545.00 | 525.00 | 540.00 | 540.00 | 194 |
| 12 Apr 2024 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | 238 |
| 11 Apr 2024 | 565.00 | 565.00 | 550.00 | 550.00 | 550.00 | 44 |
| 10 Apr 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| 09 Apr 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 54 |
| 08 Apr 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 107 |
| 05 Apr 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| 04 Apr 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| 03 Apr 2024 | 565.00 | 575.00 | 550.00 | 555.00 | 555.00 | 297 |
| 02 Apr 2024 | 580.00 | 580.00 | 565.00 | 565.00 | 565.00 | 222 |
| 27 Mar 2024 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | 30 |
| 26 Mar 2024 | 570.00 | 585.00 | 570.00 | 585.00 | 585.00 | 145 |
| 25 Mar 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 41 |
| 22 Mar 2024 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 106 |
| 21 Mar 2024 | 580.00 | 590.00 | 575.00 | 575.00 | 575.00 | 143 |
| 20 Mar 2024 | 580.00 | 600.00 | 580.00 | 600.00 | 600.00 | 198 |
| 19 Mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 111 |
| 18 Mar 2024 | 585.00 | 605.00 | 585.00 | 605.00 | 605.00 | 41 |
| 15 Mar 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
| 14 Mar 2024 | 590.00 | 605.00 | 590.00 | 605.00 | 605.00 | 131 |
| 13 Mar 2024 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | 40 |
| 12 Mar 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 10 |
| 11 Mar 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 34 |
| 08 Mar 2024 | 615.00 | 615.00 | 595.00 | 595.00 | 595.00 | 97 |
| 07 Mar 2024 | 605.00 | 615.00 | 595.00 | 615.00 | 615.00 | 58 |
| 06 Mar 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 7 |
| 05 Mar 2024 | 595.00 | 615.00 | 595.00 | 595.00 | 595.00 | 17 |
| 04 Mar 2024 | 605.00 | 615.00 | 595.00 | 595.00 | 595.00 | 29 |
| 01 Mar 2024 | 605.00 | 605.00 | 590.00 | 605.00 | 605.00 | 81 |
| 29 Feb 2024 | 600.00 | 605.00 | 595.00 | 605.00 | 605.00 | 53 |
| 28 Feb 2024 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | 99 |
| 27 Feb 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 105 |
| 26 Feb 2024 | 610.00 | 615.00 | 600.00 | 615.00 | 615.00 | 116 |
| 23 Feb 2024 | 620.00 | 630.00 | 620.00 | 630.00 | 630.00 | 78 |
| 22 Feb 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| 21 Feb 2024 | 620.00 | 630.00 | 600.00 | 600.00 | 600.00 | 169 |
| 20 Feb 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 11 |
| 19 Feb 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 10 |
| 16 Feb 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 61 |
| 15 Feb 2024 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | 68 |
| 14 Feb 2024 | 625.00 | 625.00 | 605.00 | 615.00 | 615.00 | 47 |
| 13 Feb 2024 | 615.00 | 625.00 | 605.00 | 605.00 | 605.00 | 146 |
| 12 Feb 2024 | 625.00 | 625.00 | 605.00 | 605.00 | 605.00 | 78 |
| 09 Feb 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
| 08 Feb 2024 | 615.00 | 620.00 | 605.00 | 605.00 | 605.00 | 52 |
| 07 Feb 2024 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | 75 |
| 06 Feb 2024 | 620.00 | 620.00 | 605.00 | 610.00 | 610.00 | 191 |
| 05 Feb 2024 | 640.00 | 660.00 | 610.00 | 635.00 | 635.00 | 462 |
| 02 Feb 2024 | 665.00 | 665.00 | 630.00 | 640.00 | 640.00 | 583 |
| 01 Feb 2024 | 655.00 | 660.00 | 650.00 | 650.00 | 650.00 | 353 |
| 31 Jan 2024 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | 117 |
| 30 Jan 2024 | 680.00 | 680.00 | 650.00 | 670.00 | 670.00 | 472 |
| 29 Jan 2024 | 715.00 | 725.00 | 710.00 | 710.00 | 710.00 | 262 |
| 26 Jan 2024 | 720.00 | 730.00 | 700.00 | 710.00 | 710.00 | 587 |
| 25 Jan 2024 | 720.00 | 735.00 | 710.00 | 720.00 | 720.00 | 371 |
| 24 Jan 2024 | 685.00 | 720.00 | 685.00 | 695.00 | 695.00 | 296 |
| 23 Jan 2024 | 695.00 | 695.00 | 665.00 | 685.00 | 685.00 | 366 |
| 22 Jan 2024 | 690.00 | 695.00 | 690.00 | 690.00 | 690.00 | 169 |
| 19 Jan 2024 | 665.00 | 695.00 | 665.00 | 675.00 | 675.00 | 93 |
| 18 Jan 2024 | 660.00 | 695.00 | 650.00 | 665.00 | 665.00 | 583 |
| 17 Jan 2024 | 635.00 | 650.00 | 635.00 | 650.00 | 650.00 | 171 |
| 16 Jan 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 56 |
| 15 Jan 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| 12 Jan 2024 | 625.00 | 630.00 | 620.00 | 630.00 | 630.00 | 161 |
| 11 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 120 |
| 10 Jan 2024 | 620.00 | 625.00 | 620.00 | 625.00 | 625.00 | 213 |
| 09 Jan 2024 | 610.00 | 625.00 | 610.00 | 620.00 | 620.00 | 242 |
| 08 Jan 2024 | 600.00 | 625.00 | 595.00 | 610.00 | 610.00 | 304 |
| 05 Jan 2024 | 600.00 | 605.00 | 595.00 | 600.00 | 600.00 | 274 |
| 04 Jan 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 64 |
| 03 Jan 2024 | 585.00 | 585.00 | 580.00 | 580.00 | 580.00 | 26 |
| 02 Jan 2024 | 570.00 | 590.00 | 570.00 | 580.00 | 580.00 | 161 |
| 29 Dec 2023 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | 140 |
| 28 Dec 2023 | 580.00 | 590.00 | 570.00 | 590.00 | 590.00 | 172 |
| 27 Dec 2023 | 565.00 | 580.00 | 555.00 | 580.00 | 580.00 | 138 |
| 22 Dec 2023 | 570.00 | 585.00 | 570.00 | 570.00 | 570.00 | 87 |
| 21 Dec 2023 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| 20 Dec 2023 | 585.00 | 585.00 | 580.00 | 580.00 | 580.00 | 8 |
| 19 Dec 2023 | 585.00 | 590.00 | 565.00 | 580.00 | 580.00 | 125 |
| 18 Dec 2023 | 565.00 | 585.00 | 565.00 | 585.00 | 585.00 | 53 |
| 15 Dec 2023 | 585.00 | 585.00 | 565.00 | 580.00 | 580.00 | 199 |
| 14 Dec 2023 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 10 |
| 13 Dec 2023 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 14 |
| 12 Dec 2023 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 3 |
| 11 Dec 2023 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 301 |
| 08 Dec 2023 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 21 |
| 07 Dec 2023 | 555.00 | 580.00 | 540.00 | 580.00 | 580.00 | 385 |
| 06 Dec 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 1 |
| 05 Dec 2023 | 560.00 | 575.00 | 560.00 | 575.00 | 575.00 | 67 |
| *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.