Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Copenhagen - Free Realtime Quote DKK

Bang & Olufsen A/S (BO.CO)

Compare
14.48
-0.22
(-1.50%)
As of 2:56:09 PM GMT+1. Market Open.
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202514.5614.6814.3014.4814.48115,866
Mar 3, 202514.1215.3013.5814.7014.70432,927
Feb 28, 202514.5414.5814.1014.1814.18159,242
Feb 27, 202514.4015.0014.2014.5414.54329,312
Feb 26, 202514.4214.7614.0614.4214.42211,641
Feb 25, 202514.8014.9014.2614.2614.26133,394
Feb 24, 202514.6615.4214.5814.8014.80294,663
Feb 21, 202514.4814.6414.1614.5414.54312,817
Feb 20, 202514.0014.5013.8014.3614.36138,514
Feb 19, 202513.7214.1813.5614.0014.00256,369
Feb 18, 202513.1613.7813.1613.6013.60359,666
Feb 17, 202513.4013.5213.0213.3413.3483,917
Feb 14, 202513.5013.5613.2013.4613.46269,595
Feb 13, 202513.8213.8413.3413.5013.50117,192
Feb 12, 202514.0214.0813.5013.5413.54252,047
Feb 11, 202512.8414.3012.6813.8813.88276,959
Feb 10, 202512.7812.9612.4812.8212.82110,795
Feb 7, 202512.5012.8812.4612.6612.66118,192
Feb 6, 202512.3612.7012.2212.5212.5285,962
Feb 5, 202512.2012.5612.2012.3412.34115,849
Feb 4, 202512.0212.5412.0212.3212.3275,504
Feb 3, 202512.3412.6412.0412.4612.46138,669
Jan 31, 202512.2612.7812.2612.6612.66135,681
Jan 30, 202511.9812.4011.9812.2612.2689,907
Jan 29, 202512.2212.6012.0012.0012.00201,072
Jan 28, 202512.0412.5011.8212.2212.22264,092
Jan 27, 202512.5212.5411.5212.0412.04273,497
Jan 24, 202511.5212.9011.5212.6012.60386,080
Jan 23, 202511.6411.7211.4411.5011.50102,701
Jan 22, 202511.2611.8611.0611.6611.66303,058
Jan 21, 202511.1011.5010.9211.2611.26148,443
Jan 20, 202511.4211.4611.0411.1211.1286,092
Jan 17, 202511.3011.6211.3011.4011.40149,779
Jan 16, 202511.4011.5011.1011.3011.30147,828
Jan 15, 202511.5611.5611.2411.3811.38615,907
Jan 14, 202511.0211.6811.0211.5611.56210,695
Jan 13, 202510.5811.0210.4010.8610.86129,268
Jan 10, 20259.7810.609.7810.5810.58295,092
Jan 9, 202510.3210.549.8910.3610.36119,329
Jan 8, 20259.8810.549.8610.3410.34203,579
Jan 7, 20259.9610.129.859.889.88260,062
Jan 6, 20259.949.989.759.959.9556,698
Jan 3, 20259.699.919.629.859.85106,320
Jan 2, 20259.309.629.309.629.6247,146
Dec 30, 20249.279.589.279.399.39219,047
Dec 27, 20249.229.459.169.459.45200,862
Dec 23, 20249.289.409.119.369.36263,212
Dec 20, 20249.379.479.259.399.39172,573
Dec 19, 20249.459.499.259.479.47190,868
Dec 18, 20249.299.459.299.459.4599,963
Dec 17, 20249.169.359.109.289.28108,103
Dec 16, 20249.129.329.129.259.25195,498
Dec 13, 20249.119.409.079.299.2992,376
Dec 12, 20249.239.259.159.239.23765,752
Dec 11, 20249.099.299.099.239.23197,347
Dec 10, 20249.279.409.109.209.20206,506
Dec 9, 20249.309.449.189.279.27114,180
Dec 6, 20249.489.489.309.379.3784,503
Dec 5, 20249.209.359.189.309.30270,676
Dec 4, 20249.469.469.019.189.18168,016
Dec 3, 20249.489.669.409.469.4683,862
Dec 2, 20249.789.869.479.489.4850,347
Nov 29, 20249.659.919.609.779.77242,406
Nov 28, 20249.439.559.309.439.43196,803
Nov 27, 20249.269.389.159.269.2695,644
Nov 26, 20249.309.449.259.269.2661,225
Nov 25, 20249.159.409.119.309.3065,937
Nov 22, 20249.119.329.049.279.27170,151
Nov 21, 20249.109.249.109.119.1147,956
Nov 20, 20249.009.239.009.239.2389,551
Nov 19, 20248.759.108.758.968.9642,758
Nov 18, 20249.009.108.899.039.0373,195
Nov 15, 20248.789.018.788.968.96137,404
Nov 14, 20248.909.008.698.788.7849,626
Nov 13, 20248.918.998.908.908.909,227
Nov 12, 20248.678.988.678.978.9733,089
Nov 11, 20248.658.918.658.858.8534,154
Nov 8, 20248.759.058.658.928.9284,058
Nov 7, 20248.918.918.788.858.8520,139
Nov 6, 20248.909.058.908.918.9149,485
Nov 5, 20248.929.108.919.059.0580,612
Nov 4, 20249.029.148.909.069.0629,236
Nov 1, 20249.109.109.019.039.0326,128
Oct 31, 20249.069.198.909.199.19125,892
Oct 30, 20249.109.149.049.059.0522,409
Oct 29, 20248.979.158.979.139.1339,848
Oct 28, 20249.069.118.939.039.0368,429
Oct 25, 20249.009.118.919.099.0949,512
Oct 24, 20249.069.108.958.958.9521,985
Oct 23, 20249.039.188.949.079.0774,236
Oct 22, 20249.009.208.909.049.0455,587
Oct 21, 20249.039.198.919.009.0048,503
Oct 18, 20248.979.128.948.998.9947,901
Oct 17, 20248.959.108.958.978.9737,518
Oct 16, 20248.979.188.949.069.0669,157
Oct 15, 20249.019.058.778.988.98103,143
Oct 14, 20248.639.158.438.998.99127,157
Oct 11, 20248.798.828.608.628.62106,871
Oct 10, 20249.199.268.739.019.01145,095
Oct 9, 20249.299.449.169.269.2693,567
Oct 8, 20249.229.339.099.289.2876,557
Oct 7, 20249.059.309.059.229.2287,035
Oct 4, 20248.869.208.869.159.15122,994
Oct 3, 20249.099.309.059.269.26125,495
Oct 2, 20249.299.309.059.309.3081,101
Oct 1, 20249.059.309.019.299.29106,603
Sep 30, 20249.209.399.039.069.06164,108
Sep 27, 20248.719.258.709.209.20201,046
Sep 26, 20248.708.888.698.848.84123,719
Sep 25, 20248.508.878.508.758.75232,550
Sep 24, 20248.538.558.488.508.5031,612
Sep 23, 20248.458.668.418.538.5365,009
Sep 20, 20248.468.758.468.508.5060,269
Sep 19, 20248.358.598.338.578.5779,211
Sep 18, 20248.338.478.328.408.4045,592
Sep 17, 20248.378.408.288.408.4074,250
Sep 16, 20248.388.518.368.368.3692,273
Sep 13, 20248.298.478.288.358.35156,891
Sep 12, 20248.348.358.288.308.30102,489
Sep 11, 20248.318.388.298.358.35122,511
Sep 10, 20248.308.408.288.368.36129,057
Sep 9, 20248.388.498.328.378.37135,862
Sep 6, 20248.398.458.258.318.3154,002
Sep 5, 20248.598.628.388.388.38142,576
Sep 4, 20248.608.658.368.568.56116,338
Sep 3, 20248.648.798.608.658.6584,664
Sep 2, 20248.718.798.628.658.6539,322
Aug 30, 20248.668.768.658.658.6561,917
Aug 29, 20248.668.728.658.688.68155,839
Aug 28, 20248.668.708.658.688.6854,042
Aug 27, 20248.668.798.668.708.7053,393
Aug 26, 20248.839.008.658.668.6669,255
Aug 23, 20248.508.838.508.838.83115,867
Aug 22, 20248.518.648.508.558.5594,479
Aug 21, 20248.558.778.518.608.6078,567
Aug 20, 20248.708.848.608.688.6860,071
Aug 19, 20248.748.798.658.708.70105,231
Aug 16, 20248.798.908.638.748.74171,383
Aug 15, 20248.828.828.708.708.7041,519
Aug 14, 20248.859.058.798.828.82119,508
Aug 13, 20249.109.108.868.928.9296,878
Aug 12, 20249.019.108.888.948.9475,256
Aug 9, 20248.919.208.918.948.9446,337
Aug 8, 20249.269.268.879.009.0012,463
Aug 7, 20248.919.128.808.898.8953,183
Aug 6, 20249.379.378.918.978.9743,649
Aug 5, 20249.209.208.878.998.99108,245
Aug 2, 20249.309.359.299.299.2962,670
Aug 1, 20249.329.399.299.299.2994,886
Jul 31, 20249.439.439.299.329.3241,581
Jul 30, 20249.359.439.299.439.4319,709
Jul 29, 20249.439.439.309.369.3641,462
Jul 26, 20249.349.459.209.409.4041,789
Jul 25, 20249.289.409.229.269.2651,013
Jul 24, 20249.439.609.209.229.22148,751
Jul 23, 20249.559.579.459.509.5068,161
Jul 22, 20249.409.629.409.599.5992,394
Jul 19, 20249.639.639.269.369.36168,328
Jul 18, 20249.529.839.419.629.6285,186
Jul 17, 20249.299.909.299.759.75299,829
Jul 16, 20249.449.449.289.379.379,744
Jul 15, 20249.359.439.319.399.3915,648
Jul 12, 20249.249.459.239.439.4368,445
Jul 11, 20249.229.449.229.419.4197,211
Jul 10, 20249.439.449.209.389.3899,636
Jul 9, 20249.419.459.329.329.32108,013
Jul 8, 20249.519.559.249.329.32128,764
Jul 5, 20249.369.599.219.219.21188,156
Jul 4, 20249.9010.229.109.339.33631,208
Jul 3, 20249.179.379.159.239.2339,541
Jul 2, 20249.299.339.069.269.2665,669
Jul 1, 20249.279.479.259.339.3364,735
Jun 28, 20249.619.619.269.299.2943,730
Jun 27, 20249.569.689.439.439.4348,816
Jun 26, 202410.0410.049.549.679.6779,238
Jun 25, 202410.0010.109.8610.0210.0296,129
Jun 24, 20249.9010.109.8610.0810.08130,612
Jun 21, 202410.0010.009.789.989.9873,201
Jun 20, 20249.9010.089.8110.0610.06176,696
Jun 19, 202410.6210.629.699.909.90231,916
Jun 18, 20249.8010.089.759.849.8449,041
Jun 17, 20249.849.949.579.899.89154,974
Jun 14, 20249.7910.189.519.729.72434,519
Jun 13, 202410.1210.309.789.789.78256,170
Jun 12, 202410.1010.3610.1010.2010.2053,665
Jun 11, 202410.4410.4410.0810.1210.1227,906
Jun 10, 202410.2410.3810.2010.3810.3848,809
Jun 7, 202410.2210.3610.2010.3410.3489,354
Jun 6, 202410.3810.4610.1810.1810.1834,701
Jun 4, 202410.3410.4410.2410.3810.3848,328
Jun 3, 202410.4010.4410.2810.3010.3037,154
May 31, 202410.2210.4410.2010.4010.40305,466
May 30, 202410.0810.309.9910.2810.28150,483
May 29, 202410.1810.2010.0810.1010.1053,185
May 28, 202410.1610.2610.1610.1810.1890,112
May 27, 202410.1610.3010.1610.2210.2255,690
May 24, 202410.2410.4610.1810.2010.20179,455
May 23, 202410.2010.5010.2010.2810.28158,163
May 22, 202410.0810.2810.0610.1610.161,136,832
May 21, 202410.1610.2010.0210.0810.0841,573
May 17, 202410.2810.3010.1410.1610.1631,313
May 16, 202410.2010.3410.1410.3010.30866,219
May 15, 202410.2010.3010.2010.2010.20102,964
May 14, 202410.0010.189.9010.1810.18119,331
May 13, 202410.1410.1610.0210.1010.1045,630
May 8, 202410.0410.1610.0010.1410.1479,551
May 7, 20249.9010.189.9010.0210.02161,022
May 6, 20249.809.979.799.929.9297,540
May 3, 20249.609.879.519.869.86185,460
May 2, 20249.519.669.509.519.5134,619
May 1, 20249.549.639.499.569.5678,642
Apr 30, 20249.269.609.269.549.54101,167
Apr 29, 20249.289.509.239.439.4351,418
Apr 26, 20249.119.489.119.439.4325,418
Apr 25, 20249.369.499.259.289.2817,610
Apr 24, 20249.489.509.359.459.4529,424
Apr 23, 20249.169.559.169.459.45115,222
Apr 22, 20249.059.199.049.169.1645,224
Apr 19, 20248.869.058.819.049.0476,391
Apr 18, 20248.899.018.868.888.8860,368
Apr 17, 20249.029.048.878.878.8738,396
Apr 16, 20249.019.068.879.049.0498,823
Apr 15, 20248.999.108.999.049.04131,333
Apr 12, 20249.249.248.958.998.9997,950
Apr 11, 20249.079.138.969.139.13386,716
Apr 10, 20249.209.269.009.069.0682,532
Apr 9, 20249.089.169.079.149.1440,547
Apr 8, 20249.099.189.019.099.09147,622
Apr 5, 20249.069.249.059.119.1132,632
Apr 4, 20249.209.399.169.299.2976,921
Apr 3, 20249.309.309.099.209.2050,928
Apr 2, 20249.309.309.059.079.07111,837
Mar 27, 20249.209.379.209.359.3547,415
Mar 26, 20249.169.369.169.299.29114,312
Mar 25, 20249.359.359.109.169.16150,148
Mar 22, 20249.139.359.139.349.34190,307
Mar 21, 20249.239.329.129.229.22120,297
Mar 20, 20249.079.439.079.239.2378,577
Mar 19, 20249.129.439.029.439.43989,944
Mar 18, 20248.769.528.769.289.281,220,449
Mar 15, 20249.539.589.409.589.58171,741
Mar 14, 20249.669.669.459.539.5365,244
Mar 13, 20249.599.609.469.499.49259,578
Mar 12, 20249.659.659.499.629.62100,262
Mar 11, 20249.529.669.519.639.6353,135
Mar 8, 20249.519.659.519.639.6398,340
Mar 7, 20249.499.539.469.529.5275,421
Mar 6, 20249.569.609.479.549.5435,323
Mar 5, 20249.449.569.399.499.4970,882
Mar 4, 20249.469.669.369.469.46158,865

Related Tickers

AMS.AX Atomos Limited
0.0060
+20.00%
 
SSUN.VI Samsung Electronics Co., Ltd.
726.00
-1.63%
 
6736.T Sun Corporation
7,070.00
-2.08%
 
3CPA.MU Xiaomi Corp
31.20
+1.96%
 
PWS.MI Powersoft S.p.A.
15.70
-1.26%
 
6758.T Sony Group Corporation
3,628.00
-2.29%
 
AAPL.TO Apple Inc.
34.68
-1.31%
 
VID.L Videndum Plc
78.00
-9.30%
 
APC.F Apple Inc.
226.50
+0.18%
 
3CP.DU Xiaomi Corp
6.20
+2.96%