Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote DKK

FLSmidth & Co. A/S (0OJA.IL)

319.80
+9.70
+(3.13%)
At close: April 30 at 3:59:39 PM GMT+1
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
May 2, 2025309.60309.60309.60309.60309.60-
May 1, 2025309.60309.60309.60309.60309.60-
Apr 30, 2025305.90309.80307.60309.60309.60561
Apr 29, 2025303.40304.00304.00303.40303.40-
Apr 28, 2025306.10308.20304.00306.10306.101,857
Apr 25, 2025310.70310.60306.00307.00307.00229,008
Apr 24, 2025302.90297.80297.80305.70305.70-
Apr 23, 2025301.80304.00304.00304.90304.9078
Apr 22, 2025291.60290.20290.20292.00292.0077
Apr 17, 2025292.40292.40292.40292.40292.40-
Apr 16, 2025286.00293.40293.40292.40292.40368
Apr 15, 2025275.80275.80275.80275.80275.80-
Apr 14, 2025275.80275.80275.80275.80275.80-
Apr 11, 2025277.40276.20271.00275.80275.80512,051
Apr 10, 2025302.00308.40274.20276.00276.0055
Apr 9, 2025264.90258.40258.40265.00265.003
Apr 8, 2025270.90274.20272.80274.30274.30339
Apr 7, 2025253.70268.20253.60270.10270.10240
Apr 4, 2025303.00303.20271.80272.80272.803,094
Apr 3, 2025 8 Dividend
Apr 3, 2025316.50316.20310.60308.60308.60190,013
Apr 2, 2025324.00328.80327.00327.60319.601,526
Apr 1, 2025336.50336.80329.00329.20321.161,299
Mar 31, 2025344.60345.00329.20329.70321.65278
Mar 28, 2025353.40354.60345.40345.60337.16113
Mar 27, 2025360.40362.00355.00355.90347.211,587
Mar 26, 2025363.30364.80361.80363.00354.14382
Mar 25, 2025363.60364.80361.00363.60354.72662
Mar 24, 2025365.30365.00362.20365.30356.38457,248
Mar 21, 2025365.50363.00359.40361.70352.8718,486
Mar 20, 2025372.70367.60364.60365.00356.09911
Mar 19, 2025359.80375.80363.20371.50362.433,627
Mar 18, 2025358.60365.20358.00358.60349.84675
Mar 17, 2025357.30357.80356.20357.30348.577,462
Mar 14, 2025349.30359.00356.00356.80348.091,467
Mar 13, 2025346.30351.40347.80350.00341.458,705
Mar 12, 2025348.10350.80348.00348.20339.70451,750
Mar 11, 2025349.20356.00344.40345.90337.45510
Mar 10, 2025363.40360.00351.60351.60343.011,279
Mar 7, 2025365.10367.60362.40365.10356.18782
Mar 6, 2025366.40371.40362.60366.60357.65960
Mar 5, 2025358.50369.00361.80366.10357.161,022
Mar 4, 2025377.50376.00350.20353.30344.678,853
Mar 3, 2025376.80386.60377.40381.40372.0920,999
Feb 28, 2025375.10377.40373.00375.10365.941,602
Feb 27, 2025382.80385.60379.90382.80373.451,117
Feb 26, 2025377.60384.60378.20381.30371.9947,345
Feb 25, 2025362.20374.60360.20373.50364.38268
Feb 24, 2025369.00368.60361.40364.20355.315,406
Feb 21, 2025384.20384.60373.20375.20366.041,222
Feb 20, 2025370.40386.20375.00380.50371.2126,781
Feb 19, 2025377.00377.20365.20368.90359.8934,290
Feb 18, 2025374.80377.80374.40374.80365.652,171
Feb 17, 2025375.60376.80371.80375.90366.721,452
Feb 14, 2025378.40378.60375.80378.40369.16909
Feb 13, 2025376.60380.00373.80379.80370.533,772
Feb 12, 2025373.20377.00373.40373.20364.09694
Feb 11, 2025371.50373.40372.20371.50362.43405
Feb 10, 2025371.20372.20371.00371.20362.14669
Feb 7, 2025372.30372.80372.00372.30363.21285
Feb 6, 2025358.80372.60358.60370.60361.55137,927
Feb 5, 2025359.80360.40357.00359.80351.01162,098
Feb 4, 2025362.30362.80359.60358.40349.65285,250
Feb 3, 2025363.60365.20360.20362.70353.841,345
Jan 31, 2025376.70376.60373.40373.70364.57595
Jan 30, 2025373.20378.80374.40377.00367.791,490
Jan 29, 2025374.40375.40373.00374.40365.261,150
Jan 28, 2025372.30374.80369.80372.30363.21300,129
Jan 27, 2025374.80374.40370.60371.30362.231,243
Jan 24, 2025376.90379.60376.60376.90367.701,017
Jan 23, 2025370.50378.20375.00378.30369.062,296
Jan 22, 2025365.60370.20366.00369.60360.5712,675
Jan 21, 2025365.50364.80361.00361.40352.5713,074
Jan 20, 2025359.70365.60359.00363.30354.432,133
Jan 17, 2025356.40359.80356.00356.40347.7035,487
Jan 16, 2025356.50357.40354.40356.50347.7930,099
Jan 15, 2025350.30356.40351.20353.90345.2661,099
Jan 14, 2025343.00350.40335.80347.20338.7231,212
Jan 13, 2025347.50347.60340.80343.70335.3129,346
Jan 10, 2025352.90359.40349.00352.40343.7934,028
Jan 9, 2025348.30351.80347.00348.30339.792,863
Jan 8, 2025353.70354.20349.80349.70341.161,275
Jan 7, 2025356.70356.60354.00356.70347.991,454
Jan 6, 2025359.90361.60355.20355.90347.211,015
Jan 3, 2025359.80359.80357.40358.10349.361,754
Jan 2, 2025357.80361.00356.20356.50347.791,088
Dec 31, 2024357.70357.70357.70357.70348.96-
Dec 30, 2024359.10357.40355.20357.70348.96820
Dec 27, 2024354.90361.40357.60358.90350.143,326
Dec 24, 2024355.40355.40355.40355.40346.72-
Dec 23, 2024356.00359.00354.80355.40346.721,013
Dec 20, 2024358.10358.00350.50357.00348.282,535
Dec 19, 2024360.40363.80358.00360.60351.792,679
Dec 18, 2024364.70368.80363.00368.20359.214,733
Dec 17, 2024369.80370.80364.60365.30356.383,321
Dec 16, 2024374.20374.60365.00370.60361.555,165
Dec 13, 2024374.30375.40373.60374.80365.651,724
Dec 12, 2024379.00378.40375.00378.20368.964,071
Dec 11, 2024381.30381.80377.20380.80371.504,968
Dec 10, 2024380.90381.60379.60380.90371.602,384
Dec 9, 2024381.30384.40379.00383.20373.841,699
Dec 6, 2024374.00382.40374.60379.70370.432,725
Dec 5, 2024384.80386.00383.60384.80375.401,217
Dec 4, 2024380.80387.80381.40385.30375.893,227
Dec 3, 2024379.50384.20377.40380.20370.92804
Dec 2, 2024386.30385.60380.40382.70373.35271
Nov 29, 2024394.10396.00385.20386.30376.873,113
Nov 28, 2024377.40381.60378.80381.30371.99193
Nov 27, 2024372.60376.60371.40376.00366.821,536
Nov 26, 2024374.20376.20368.60373.60364.481,234
Nov 25, 2024374.30376.60374.20374.30365.168,873
Nov 22, 2024368.10373.40366.00372.50363.402,344
Nov 21, 2024365.10366.80361.00364.30355.401,134
Nov 20, 2024366.60370.20367.00367.60358.62640
Nov 19, 2024373.70376.00360.80365.40356.481,130
Nov 18, 2024370.00376.60369.00370.50361.451,626
Nov 15, 2024374.20376.60368.00369.80360.772,383
Nov 14, 2024369.00379.20368.20377.10367.892,781
Nov 13, 2024370.10370.60364.00370.40361.353,541
Nov 12, 2024372.50386.60367.80369.10360.094,724
Nov 11, 2024365.80367.40364.00365.80356.871,083
Nov 8, 2024368.60368.40363.40365.50356.57869
Nov 7, 2024361.70370.80362.60369.80360.77573
Nov 6, 2024354.70370.20357.20359.20350.434,582
Nov 5, 2024355.50354.40351.20354.80346.14868
Nov 4, 2024363.40359.20354.90355.70347.013,191
Nov 1, 2024359.70367.60360.40367.40358.432,589
Oct 31, 2024362.90362.80357.00358.80350.04702
Oct 30, 2024369.20367.20362.70364.20355.311,292
Oct 29, 2024369.40373.00368.00373.10363.991,574
Oct 28, 2024360.60369.80361.60369.30360.282,016
Oct 25, 2024354.30360.40355.00357.90349.16568
Oct 24, 2024356.00360.20356.80355.60346.9241
Oct 23, 2024355.70357.00355.20355.70347.011,299
Oct 22, 2024359.70358.60355.20355.80347.11795
Oct 21, 2024362.90363.60357.80360.50351.702,832
Oct 18, 2024359.60364.00361.60361.50352.671,144
Oct 17, 2024358.30362.40358.40358.30349.5511,302
Oct 16, 2024355.50360.00349.20358.70349.941,203
Oct 15, 2024358.00362.80358.20358.10349.361,759
Oct 14, 2024366.50367.40357.30360.40351.604,428
Oct 11, 2024364.60368.40362.00366.40357.451,558
Oct 10, 2024366.40364.20359.80359.80351.013,254
Oct 9, 2024362.10366.00363.20362.10353.261,734
Oct 8, 2024362.50366.20360.60364.10355.21321
Oct 7, 2024367.40368.80362.20365.80356.871,232
Oct 4, 2024361.80371.00363.00367.70358.723,434
Oct 3, 2024378.40371.40362.60364.10355.213,046
Oct 2, 2024375.40379.60374.60375.40366.232,650
Oct 1, 2024381.50379.20374.60378.00368.77730
Sep 30, 2024371.50380.40372.00377.70368.482,887
Sep 27, 2024368.00374.00368.40373.80364.671,249
Sep 26, 2024365.20370.10364.80370.10361.065,373
Sep 25, 2024353.30358.80355.60355.30346.62906
Sep 24, 2024344.70361.80353.00355.50346.825,418
Sep 23, 2024343.90348.60340.00342.50334.142,570
Sep 20, 2024345.30347.60336.20338.20329.941,106
Sep 19, 2024340.20349.30341.60348.30339.794,928
Sep 18, 2024336.60337.20333.00336.50328.28258,506
Sep 17, 2024330.70335.80330.00337.00328.77992
Sep 16, 2024330.60332.60331.00330.60322.532,330
Sep 13, 2024325.80331.60327.80328.50320.482,962
Sep 12, 2024324.30326.80324.00323.70315.80422
Sep 11, 2024322.20327.20321.40322.20314.331,007
Sep 10, 2024321.20322.40319.00322.00314.141,757
Sep 9, 2024317.50324.40321.20321.40313.558,081
Sep 6, 2024321.70323.40318.60320.20312.38892
Sep 5, 2024323.20326.20323.40326.10318.141,600
Sep 4, 2024327.90326.20324.40325.60317.65299
Sep 3, 2024343.30345.00331.20336.20327.991,804
Sep 2, 2024343.20344.20340.00341.90333.558,355
Aug 30, 2024345.20347.20342.80343.10334.721,893
Aug 29, 2024344.60348.00344.60346.50338.041,331
Aug 28, 2024342.10344.60340.60343.50335.112,390
Aug 27, 2024342.60345.00340.60342.60334.23949
Aug 23, 2024342.40346.20343.00343.90335.5046,286
Aug 22, 2024343.90344.60342.00344.50336.09389
Aug 21, 2024341.50346.80343.80346.70338.231,831
Aug 20, 2024343.00343.60339.60342.30333.942,379
Aug 19, 2024340.70347.20340.80344.90336.482,600
Aug 16, 2024350.90351.00338.20341.10332.772,943
Aug 15, 2024354.40355.80345.00351.10342.534,850
Aug 14, 2024350.10355.00349.60353.30344.674,549
Aug 13, 2024350.80349.00344.40349.10340.571,318
Aug 12, 2024348.80349.20346.80346.70338.23303
Aug 9, 2024345.20350.40346.00345.70337.261,224
Aug 8, 2024340.20347.00338.80344.90336.4820,339
Aug 7, 2024334.90344.20327.80340.00331.703,949
Aug 6, 2024333.60336.60326.40333.00324.871,736
Aug 5, 2024314.70329.00308.80328.20320.191,827
Aug 2, 2024338.70336.00325.80325.20317.268,969
Aug 1, 2024347.40348.40340.00339.80331.505,884
Jul 31, 2024350.10354.20350.60351.10342.532,518
Jul 30, 2024341.20350.20341.80349.20340.673,901
Jul 29, 2024337.90341.40339.40341.30332.972,492
Jul 26, 2024327.90338.40330.60338.60330.332,750
Jul 25, 2024335.70330.03323.80324.90316.971,331
Jul 24, 2024337.80339.00334.40337.30329.068,886
Jul 23, 2024339.50339.20337.20339.50331.211,559
Jul 22, 2024330.90340.60335.20341.00332.67419
Jul 19, 2024331.90338.00329.00331.90323.791,934
Jul 18, 2024334.60342.40332.20342.10333.759,301
Jul 17, 2024337.70337.20332.00336.80328.581,097
Jul 16, 2024337.40339.60334.40337.40329.161,954
Jul 15, 2024342.30342.40337.80338.20329.941,957
Jul 12, 2024339.50342.80339.00343.60335.21919
Jul 11, 2024338.30340.00336.60338.30330.042,643
Jul 10, 2024336.80338.20334.00337.50329.26846
Jul 9, 2024336.50337.60334.80336.50328.282,047
Jul 8, 2024339.00340.80337.00339.00330.722,594
Jul 5, 2024348.40349.80339.20340.50332.18823
Jul 4, 2024351.90352.60346.80347.60339.11805
Jul 3, 2024345.50353.20346.80350.70342.144,553
Jul 2, 2024347.40349.40345.80348.80340.284,320
Jul 1, 2024349.20351.80347.60351.00342.434,085
Jun 28, 2024352.40353.20345.00348.30339.791,165
Jun 27, 2024355.60355.40348.60351.00342.4311,583
Jun 26, 2024362.40364.60353.60355.40346.723,523
Jun 25, 2024373.20369.60361.20364.00355.115,432
Jun 24, 2024366.70374.00365.60371.50362.431,872
Jun 21, 2024371.90372.60367.60368.60359.603,739
Jun 20, 2024371.90375.60370.20374.30365.167,826
Jun 19, 2024371.50376.20372.60374.70365.551,788
Jun 18, 2024375.50375.00369.80371.20362.143,144
Jun 17, 2024372.90378.00371.40371.70362.622,383
Jun 14, 2024388.00383.60371.60372.60363.5013,711
Jun 13, 2024394.90394.40389.40392.30382.722,585
Jun 12, 2024380.60396.00381.00393.40383.794,506
Jun 11, 2024381.00384.00376.60378.70369.458,042
Jun 10, 2024379.70380.40369.60379.80370.537,244
Jun 7, 2024382.60386.20380.60382.60373.263,086
Jun 6, 2024383.20387.00382.80385.00375.602,168
Jun 5, 2024380.30380.30380.30380.30371.01-
Jun 4, 2024388.50387.40377.60380.30371.0110,253
Jun 3, 2024397.60400.60387.40389.40379.8910,688
May 31, 2024393.60397.20392.80393.20383.604,575
May 30, 2024386.20392.20387.00390.80381.261,116
May 29, 2024390.50390.00386.00390.50380.963,687
May 28, 2024393.60394.20391.40393.60383.991,154
May 24, 2024384.10388.00381.40388.40378.923,238
May 23, 2024384.70388.00382.40383.80374.434,880
May 22, 2024387.40388.60384.60387.40377.943,560
May 21, 2024390.60395.00386.60390.60381.062,482
May 20, 2024387.30387.30387.30387.30377.84-
May 17, 2024388.20388.80381.60387.30377.843,353
May 16, 2024392.40394.20379.20390.30380.778,506
May 15, 2024369.30400.60367.20391.20381.6521,643
May 14, 2024376.60383.60378.60381.10371.794,011
May 13, 2024368.20376.00368.20373.60364.484,716
May 10, 2024362.40362.40362.40362.40353.55-
May 9, 2024362.40362.40362.40362.40353.55-
May 8, 2024361.20365.20362.00362.40353.551,907
May 7, 2024356.80361.20354.00361.00352.184,465
May 3, 2024350.80352.80347.20349.30340.776,457
May 2, 2024350.00349.60346.80348.10339.60962
Waiting for permission
Allow microphone access to enable voice search

Try again.