LSE - Delayed Quote DKK

H. Lundbeck A/S (0ND5.L)

36.04

+0.26

+(0.73%)

At close: July 22 at 8:25:59 AM GMT+1

Currency in DKK

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	28.52	28.60	28.26	28.56	28.56	33,650
Apr 15, 2025	28.72	29.32	28.68	28.80	28.80	13,940
Apr 14, 2025	28.58	28.68	28.32	28.57	28.57	31,861
Apr 11, 2025	28.37	28.37	27.84	28.00	28.00	13,908
Apr 10, 2025	30.18	30.82	28.12	28.12	28.12	41,598
Apr 9, 2025	28.60	28.90	27.40	27.52	27.52	743,838
Apr 8, 2025	29.74	29.74	29.22	29.62	29.62	10,096
Apr 7, 2025	28.54	29.78	28.20	29.54	29.54	5,871
Apr 4, 2025	31.76	31.76	30.12	30.38	30.38	14,045
Apr 3, 2025	31.40	32.30	31.40	32.26	32.26	538
Apr 2, 2025	32.36	32.56	31.12	32.14	32.14	812,463
Apr 1, 2025	37.44	37.44	33.06	33.78	33.78	59,942
Mar 31, 2025	37.34	37.34	34.70	35.10	35.10	76,301
Mar 28, 2025	36.54	37.24	36.46	36.76	36.76	49,429
Mar 27, 2025	0.95 Dividend
Mar 27, 2025	38.24	38.44	36.32	36.71	36.71	43,588
Mar 26, 2025	39.68	39.70	38.48	38.75	37.80	11,522
Mar 25, 2025	39.82	40.14	39.78	39.96	38.98	51,598
Mar 24, 2025	39.98	39.98	39.32	39.45	38.48	68,894
Mar 21, 2025	40.06	40.10	39.70	39.89	38.91	130,186
Mar 20, 2025	40.08	40.16	39.94	40.11	39.13	19,578
Mar 19, 2025	40.18	40.32	40.06	40.28	39.29	12,434
Mar 18, 2025	40.02	40.20	40.02	40.15	39.16	4,960
Mar 17, 2025	39.18	39.94	39.14	39.57	38.60	48,837
Mar 14, 2025	39.24	39.36	39.06	39.24	38.28	39,926
Mar 13, 2025	39.28	39.86	39.12	39.31	38.35	22,791
Mar 12, 2025	39.34	39.62	38.92	39.30	38.34	17,208
Mar 11, 2025	39.70	39.70	38.78	39.20	38.24	15,941
Mar 10, 2025	39.96	40.14	39.20	39.49	38.52	35,520
Mar 7, 2025	39.14	39.34	39.12	39.34	38.38	3,460
Mar 6, 2025	39.50	39.50	38.92	39.11	38.15	8,481
Mar 5, 2025	39.42	39.76	39.40	39.69	38.72	9,474
Mar 4, 2025	40.10	40.10	39.40	39.90	38.92	80,182
Mar 3, 2025	40.26	40.46	40.00	40.06	39.08	20,302
Feb 28, 2025	39.46	40.08	39.46	39.59	38.62	98,933
Feb 27, 2025	39.24	39.90	39.18	39.55	38.58	1,606,928
Feb 26, 2025	40.12	40.12	39.64	39.91	38.93	10,939
Feb 25, 2025	39.76	40.80	39.76	40.50	39.51	23,035
Feb 24, 2025	40.00	40.32	39.82	40.04	39.06	17,351
Feb 21, 2025	39.84	40.02	39.52	39.67	38.70	22,196
Feb 20, 2025	41.24	41.38	39.02	39.64	38.66	69,887
Feb 19, 2025	42.30	42.42	41.24	41.91	40.88	141,701
Feb 18, 2025	42.22	42.40	41.95	42.21	41.18	65,132
Feb 17, 2025	41.80	42.24	41.80	42.19	41.15	8,349
Feb 14, 2025	42.92	43.07	41.82	42.58	41.53	62,862
Feb 13, 2025	43.90	43.90	43.22	43.36	42.30	20,629
Feb 12, 2025	43.74	44.10	43.40	43.87	42.79	76,004
Feb 11, 2025	43.16	44.06	42.86	43.59	42.52	13,694
Feb 10, 2025	42.02	43.00	41.94	42.67	41.62	66,723
Feb 7, 2025	42.74	42.74	41.64	42.36	41.32	54,364
Feb 6, 2025	44.70	44.70	42.84	43.61	42.54	117,234
Feb 5, 2025	45.44	45.44	40.82	43.42	42.35	16,421
Feb 4, 2025	45.02	45.02	43.78	44.32	43.23	9,802
Feb 3, 2025	43.50	43.92	43.20	43.54	42.47	10,715
Jan 31, 2025	43.52	44.26	43.50	43.98	42.90	8,401
Jan 30, 2025	43.12	43.12	42.56	42.93	41.88	6,158
Jan 29, 2025	42.60	43.28	42.58	42.70	41.65	14,343
Jan 28, 2025	41.34	41.80	41.30	41.64	40.62	22,166
Jan 27, 2025	42.40	42.40	41.08	41.40	40.39	5,751
Jan 24, 2025	40.94	41.86	40.24	41.38	40.37	8,057
Jan 23, 2025	40.50	40.94	40.42	40.65	39.66	32,500
Jan 22, 2025	40.50	40.60	40.36	40.50	39.51	15,987
Jan 21, 2025	39.92	40.40	39.80	40.07	39.08	17,169
Jan 20, 2025	40.20	40.24	40.02	40.12	39.13	2,071
Jan 17, 2025	40.42	40.42	40.07	40.20	39.22	495,658
Jan 16, 2025	39.94	40.48	39.94	40.32	39.33	65,402
Jan 15, 2025	39.54	39.90	39.48	39.62	38.65	14,897
Jan 14, 2025	39.58	39.84	39.40	39.67	38.70	33,500
Jan 13, 2025	40.26	40.26	39.38	39.59	38.62	8,110
Jan 10, 2025	41.14	41.14	40.62	40.90	39.90	4,333
Jan 9, 2025	40.98	41.46	40.90	41.31	40.30	5,396
Jan 8, 2025	40.78	41.42	40.78	41.14	40.13	4,576
Jan 7, 2025	42.14	42.32	40.60	41.56	40.54	13,775
Jan 6, 2025	42.90	43.46	42.34	42.51	41.46	6,626
Jan 3, 2025	42.40	43.02	42.40	42.83	41.78	6,612
Jan 2, 2025	42.74	42.74	41.28	41.47	40.45	10,731
Dec 30, 2024	41.84	41.84	41.22	41.37	40.36	22,343
Dec 27, 2024	42.86	42.86	41.66	41.74	40.71	4,836
Dec 23, 2024	40.72	41.98	40.58	41.55	40.53	4,739
Dec 20, 2024	40.58	40.68	39.82	40.07	39.08	12,397
Dec 19, 2024	41.06	41.06	40.48	40.62	39.63	3,898
Dec 18, 2024	40.82	41.14	40.78	40.95	39.95	73,221
Dec 17, 2024	40.28	41.36	40.28	40.76	39.76	11,178
Dec 16, 2024	41.70	41.70	41.08	41.42	40.40	6,354
Dec 13, 2024	41.62	41.76	41.36	41.68	40.66	70,479
Dec 12, 2024	42.10	42.34	41.98	42.18	41.14	7,921
Dec 11, 2024	42.70	42.82	42.26	42.26	41.22	10,321
Dec 10, 2024	43.18	43.38	42.92	43.13	42.07	7,540
Dec 9, 2024	43.66	43.66	42.98	43.00	41.95	12,644
Dec 6, 2024	44.24	44.24	43.48	43.91	42.84	10,613
Dec 5, 2024	43.74	44.34	43.74	44.16	43.08	8,884
Dec 4, 2024	44.10	44.96	43.56	43.88	42.80	6,630
Dec 3, 2024	44.30	44.30	43.14	44.00	42.92	5,415
Dec 2, 2024	44.28	44.32	43.18	43.89	42.82	14,690
Nov 29, 2024	43.98	44.22	43.84	44.16	43.07	5,444
Nov 28, 2024	44.36	44.36	43.82	43.96	42.88	7,048
Nov 27, 2024	43.98	44.54	43.78	44.36	43.27	3,741
Nov 26, 2024	44.76	44.86	43.54	44.19	43.11	17,685
Nov 25, 2024	45.42	45.46	44.74	45.22	44.11	8,187
Nov 22, 2024	44.98	45.42	44.84	45.19	44.08	16,549
Nov 21, 2024	44.12	45.26	44.12	45.10	44.00	45,957
Nov 20, 2024	44.76	45.14	44.76	45.03	43.93	22,711
Nov 19, 2024	43.16	43.74	42.72	43.39	42.33	40,202
Nov 18, 2024	44.46	44.46	43.74	43.88	42.80	5,797
Nov 15, 2024	44.14	44.96	44.10	44.87	43.77	15,823
Nov 14, 2024	46.20	46.94	44.76	45.00	43.89	15,260
Nov 13, 2024	45.40	46.70	44.44	45.02	43.91	20,338
Nov 12, 2024	43.54	43.54	43.20	43.42	42.36	68,157
Nov 11, 2024	43.32	43.70	42.98	43.30	42.24	20,656
Nov 8, 2024	43.36	43.52	42.72	43.30	42.24	11,022
Nov 7, 2024	43.30	43.60	42.98	43.47	42.41	15,336
Nov 6, 2024	44.26	44.28	43.60	43.81	42.73	19,075
Nov 5, 2024	44.16	44.58	43.94	44.14	43.06	8,202
Nov 4, 2024	45.34	45.34	44.28	44.38	43.29	6,186
Nov 1, 2024	44.90	45.28	44.66	45.02	43.91	13,602
Oct 31, 2024	44.44	44.74	44.04	44.59	43.49	8,050
Oct 30, 2024	45.70	45.98	44.70	45.04	43.93	2,645
Oct 29, 2024	45.72	45.82	45.36	45.50	44.38	17,134
Oct 28, 2024	45.24	45.68	43.92	45.62	44.50	10,969
Oct 25, 2024	44.26	45.18	44.26	44.98	43.88	51,449
Oct 24, 2024	44.14	44.66	43.74	44.36	43.27	129,258
Oct 23, 2024	45.42	46.40	44.38	44.55	43.46	9,144
Oct 22, 2024	47.40	47.42	45.92	46.36	45.22	25,800
Oct 21, 2024	47.42	47.84	47.34	47.68	46.51	5,866
Oct 18, 2024	47.92	48.90	47.51	47.56	46.39	15,712
Oct 17, 2024	48.74	49.38	48.41	49.06	47.86	205,940
Oct 16, 2024	47.96	49.24	47.96	48.82	47.62	24,937
Oct 15, 2024	48.50	49.20	48.50	49.20	47.99	112,504
Oct 14, 2024	48.56	49.02	45.98	47.90	46.73	1,221,464
Oct 11, 2024	47.48	48.52	47.46	48.52	47.33	281,797
Oct 10, 2024	46.98	47.36	46.88	47.36	46.20	153,548
Oct 9, 2024	46.22	47.38	46.22	46.76	45.61	100,275
Oct 8, 2024	45.64	46.50	45.62	46.14	45.01	65,275
Oct 7, 2024	45.20	45.86	45.12	45.60	44.48	110,924
Oct 4, 2024	43.86	45.16	43.86	45.08	43.97	54,290
Oct 3, 2024	43.60	44.78	43.38	44.78	43.68	567,281
Oct 2, 2024	42.58	43.40	42.58	43.31	42.25	9,063
Oct 1, 2024	42.06	43.60	41.78	43.00	41.95	9,578
Sep 30, 2024	43.00	44.08	43.00	43.30	42.24	15,880
Sep 27, 2024	43.82	44.14	43.56	44.14	43.06	8,080
Sep 26, 2024	44.16	44.60	44.00	44.14	43.06	17,110
Sep 25, 2024	45.22	45.22	44.12	44.14	43.06	3,216
Sep 24, 2024	45.01	45.10	43.90	44.22	43.14	278,872
Sep 23, 2024	46.26	46.26	45.00	45.10	43.99	13,705
Sep 20, 2024	45.88	45.88	44.74	45.50	44.38	8,181
Sep 19, 2024	44.44	45.24	44.24	45.00	43.90	12,523
Sep 18, 2024	44.70	44.70	44.34	44.38	43.29	20,131
Sep 17, 2024	45.60	45.68	44.88	44.98	43.88	32,068
Sep 16, 2024	46.16	46.16	45.22	45.50	44.38	15,751
Sep 13, 2024	45.68	46.44	44.72	45.90	44.78	31,098
Sep 12, 2024	45.86	46.40	45.58	46.08	44.95	20,308
Sep 11, 2024	45.92	45.92	45.36	45.36	44.25	2,986
Sep 10, 2024	47.16	47.24	45.50	45.58	44.46	7,023
Sep 9, 2024	47.08	47.32	47.06	47.28	46.12	3,265
Sep 6, 2024	45.94	47.24	45.66	47.14	45.98	2,495
Sep 5, 2024	47.28	47.72	47.28	47.72	46.55	16,026
Sep 3, 2024	47.76	48.00	47.64	48.00	46.82	40,806
Sep 2, 2024	47.78	47.82	47.50	47.66	46.49	9,148
Aug 30, 2024	47.64	48.02	47.64	47.74	46.57	3,400
Aug 29, 2024	48.10	48.42	47.44	47.74	46.57	8,076
Aug 28, 2024	48.28	48.28	47.76	47.90	46.73	25,670
Aug 27, 2024	46.82	48.46	46.60	46.66	45.52	2,126,616
Aug 23, 2024	45.58	46.32	44.68	46.32	45.18	7,371
Aug 22, 2024	45.80	45.80	45.00	45.10	43.99	4,531
Aug 21, 2024	45.56	45.98	44.32	45.62	44.50	7,889
Aug 20, 2024	44.24	45.94	43.60	43.60	42.53	20,027
Aug 19, 2024	42.46	43.06	42.46	43.06	42.00	8,288
Aug 16, 2024	42.86	43.28	42.86	43.28	42.22	746
Aug 15, 2024	43.14	43.50	43.14	43.50	42.43	614
Aug 14, 2024	42.70	43.58	42.70	43.40	42.34	2,422
Aug 13, 2024	42.52	43.64	42.52	43.64	42.57	4,477
Aug 12, 2024	42.04	42.18	41.56	41.66	40.64	5,824
Aug 9, 2024	42.08	42.18	41.94	42.08	41.05	2,691
Aug 8, 2024	41.90	42.15	41.88	42.15	41.12	54,836
Aug 7, 2024	42.32	42.76	42.24	42.42	41.38	3,507
Aug 6, 2024	41.54	42.06	41.38	41.85	40.83	2,667
Aug 5, 2024	42.04	42.60	41.12	41.54	40.53	1,037,418
Aug 2, 2024	43.00	43.04	42.56	42.85	41.80	78,950
Aug 1, 2024	43.14	43.42	42.96	43.07	42.02	1,728
Jul 31, 2024	43.46	43.46	43.00	43.33	42.27	8,003
Jul 30, 2024	42.92	43.44	42.92	43.30	42.24	104,678
Jul 29, 2024	40.72	44.08	40.72	42.96	41.91	151,616
Jul 26, 2024	40.74	41.58	40.72	41.54	40.52	8,556
Jul 25, 2024	41.26	41.34	40.68	41.06	40.05	2,448
Jul 24, 2024	40.96	41.28	40.90	41.28	40.27	1,629
Jul 23, 2024	40.46	41.40	40.46	40.88	39.88	10,205
Jul 22, 2024	39.98	40.34	39.96	40.34	39.35	5,046
Jul 19, 2024	39.66	40.06	39.66	40.02	39.04	3,487
Jul 18, 2024	39.82	40.16	39.72	39.74	38.77	6,471
Jul 17, 2024	39.24	39.78	39.12	39.40	38.44	65,657
Jul 16, 2024	39.70	39.70	39.04	39.65	38.68	238,777
Jul 15, 2024	40.08	40.08	39.40	39.71	38.74	45,649
Jul 12, 2024	40.58	40.58	39.52	40.21	39.22	9,221
Jul 11, 2024	40.40	40.86	40.40	40.64	39.64	13,813
Jul 10, 2024	41.16	41.18	40.48	41.18	40.17	4,113
Jul 9, 2024	40.30	41.12	40.18	40.87	39.87	110,292
Jul 8, 2024	39.52	40.06	39.34	39.81	38.84	196,772
Jul 5, 2024	39.48	39.68	39.28	39.46	38.49	60,249
Jul 4, 2024	38.98	39.38	38.94	39.10	38.14	60,631
Jul 3, 2024	39.08	39.12	38.88	38.99	38.03	110,775
Jul 2, 2024	38.54	39.18	38.54	38.99	38.03	101,534
Jul 1, 2024	38.90	38.90	38.34	38.61	37.66	97,305
Jun 28, 2024	38.30	39.18	38.14	38.60	37.65	76,413
Jun 27, 2024	37.64	38.26	37.64	37.80	36.87	66,014
Jun 26, 2024	38.80	38.80	37.80	38.21	37.27	25,248
Jun 25, 2024	38.72	38.98	38.34	38.70	37.75	5,004
Jun 24, 2024	38.34	38.80	38.28	38.53	37.59	28,467
Jun 21, 2024	38.50	38.72	38.24	38.49	37.55	104,715
Jun 20, 2024	38.48	38.56	38.14	38.34	37.40	86,621
Jun 19, 2024	38.00	38.32	37.96	38.29	37.35	12,854
Jun 18, 2024	37.57	38.00	37.57	37.74	36.81	263,880
Jun 17, 2024	37.20	37.44	37.10	37.22	36.31	54,253
Jun 14, 2024	37.42	37.78	37.38	37.56	36.64	33,267
Jun 13, 2024	37.82	37.94	37.22	37.57	36.64	68,799
Jun 12, 2024	37.68	38.06	37.68	37.94	37.01	91,089
Jun 11, 2024	37.20	37.74	37.00	37.21	36.30	1,041,283
Jun 10, 2024	37.20	37.20	36.88	36.97	36.07	9,551
Jun 7, 2024	36.84	36.92	36.70	36.70	35.80	2,737
Jun 6, 2024	37.00	37.10	36.80	36.95	36.04	5,375
Jun 4, 2024	37.06	37.06	36.76	36.76	35.86	908
Jun 3, 2024	37.34	37.38	36.90	37.33	36.41	10,917
May 31, 2024	36.28	37.88	36.16	36.59	35.69	52,411
May 30, 2024	36.78	37.08	36.46	36.95	36.05	9,840
May 29, 2024	36.64	37.24	36.64	37.06	36.15	5,895
May 28, 2024	36.98	37.22	36.82	37.20	36.29	4,967
May 24, 2024	36.98	37.20	36.66	37.10	36.19	8,665
May 23, 2024	36.88	37.78	36.88	37.54	36.62	12,351
May 22, 2024	37.44	37.56	37.06	37.36	36.44	10,495
May 21, 2024	37.52	37.94	37.36	37.40	36.49	29,646
May 17, 2024	37.18	37.86	37.18	37.36	36.44	14,138
May 16, 2024	37.54	38.38	36.98	37.57	36.65	31,373
May 15, 2024	37.40	38.64	37.18	38.00	37.07	34,541
May 14, 2024	35.58	35.92	35.20	35.60	34.72	10,684
May 13, 2024	34.10	35.26	34.10	34.80	33.95	44,914
May 8, 2024	34.18	34.64	34.04	34.57	33.73	21,849
May 7, 2024	33.78	34.30	33.78	34.20	33.36	3,261
May 3, 2024	33.64	33.64	33.26	33.46	32.64	4,264
May 2, 2024	33.92	34.02	33.48	33.48	32.66	3,365
May 1, 2024	33.84	34.12	33.76	34.06	33.22	4,122
Apr 30, 2024	33.40	34.06	33.40	34.04	33.21	19,692
Apr 29, 2024	32.54	33.30	32.54	33.28	32.46	8,981
Apr 26, 2024	32.96	33.06	32.56	32.82	32.02	139,042
Apr 25, 2024	32.84	33.32	32.56	32.56	31.76	37,217
Apr 24, 2024	32.90	33.40	32.86	33.14	32.33	53,683
Apr 23, 2024	33.20	33.40	32.98	33.21	32.39	61,029
Apr 22, 2024	32.50	33.08	32.50	32.82	32.01	28,808
Apr 19, 2024	32.42	32.70	32.30	32.36	31.56	29,105
Apr 18, 2024	32.70	32.80	32.48	32.59	31.79	79,843
Apr 17, 2024	32.64	33.16	32.64	32.92	32.12	39,549

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

H. Lundbeck A/S (0ND5.L)