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

Frankfurt - Delayed Quote EUR

FLSmidth & Co. A/S (F6O1.F)

40.50
+0.02
+(0.05%)
At close: April 30 at 8:02:52 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202540.5040.5040.5040.5040.50-
Apr 29, 202540.4840.4840.4840.4840.48-
Apr 28, 202541.1841.1841.1841.1841.18-
Apr 25, 202541.3441.3441.3441.3441.34-
Apr 24, 202540.3640.3640.3640.3640.36-
Apr 23, 202539.5039.5039.5039.5039.50-
Apr 22, 202538.9438.9438.9438.9438.94-
Apr 17, 202539.2039.2039.2039.2039.20-
Apr 16, 202537.9437.9437.9437.9437.94-
Apr 15, 202537.6237.6237.6237.6237.62-
Apr 14, 202537.7237.7237.7237.7237.72-
Apr 11, 202536.8436.8436.6236.6236.6260
Apr 10, 202537.4837.4837.4837.4837.48-
Apr 9, 202535.0035.6835.0035.6835.6815
Apr 8, 202535.8236.0035.8236.0036.0010
Apr 7, 202535.2035.2035.2035.2035.20-
Apr 4, 202540.8240.8239.7439.7439.7480
Apr 3, 2025 1.07096 Dividend
Apr 3, 202541.8641.8641.8641.8641.86-
Apr 2, 202544.0444.0443.9443.9435.947
Apr 1, 202544.3444.3444.3444.3436.27-
Mar 31, 202545.7245.7245.7245.7237.40-
Mar 28, 202547.0047.0047.0047.0038.44-
Mar 27, 202547.8047.8047.8047.8039.10-
Mar 26, 202548.6448.6448.6448.6439.78-
Mar 25, 202548.2648.2648.2648.2639.47-
Mar 24, 202548.7448.9448.7448.9440.0340
Mar 21, 202548.8448.8448.8448.8439.95-
Mar 20, 202549.8449.8449.8449.8440.77-
Mar 19, 202548.0048.0048.0048.0039.26-
Mar 18, 202548.0248.0248.0248.0239.28-
Mar 17, 202547.4647.4647.4647.4638.82-
Mar 14, 202547.0047.0047.0047.0038.44-
Mar 13, 202546.5446.5446.5446.5438.07-
Mar 12, 202546.4247.0046.4247.0038.44500
Mar 11, 202546.8846.8846.8846.8838.34-
Mar 10, 202548.6448.6448.6448.6439.78-
Mar 7, 202548.7448.7448.7448.7439.87-
Mar 6, 202548.8649.8248.8649.8240.752
Mar 5, 202547.7449.3247.7449.3240.3430
Mar 4, 202550.1550.1550.1550.1541.02-
Mar 3, 202550.5050.5050.5050.5041.31-
Feb 28, 202549.9649.9649.9649.9640.86-
Feb 27, 202550.6550.6550.6550.6541.43-
Feb 26, 202550.4050.4050.4050.4041.22-
Feb 25, 202548.3650.2548.3650.2541.1025
Feb 24, 202550.3050.3050.3050.3041.14-
Feb 21, 202551.2051.2051.2051.2041.88-
Feb 20, 202549.4451.3549.4451.3542.004
Feb 19, 202550.3550.3550.3550.3541.18-
Feb 18, 202550.5050.5050.5050.5041.31-
Feb 17, 202550.2550.2550.2550.2541.10-
Feb 14, 202550.7050.7050.7050.7041.47-
Feb 13, 202550.3550.3550.3550.3541.18-
Feb 12, 202549.7250.5549.7250.5541.352
Feb 11, 202549.7649.7649.7649.7640.70-
Feb 10, 202549.5649.5649.5649.5640.54-
Feb 7, 202549.9649.9649.9649.9640.86-
Feb 6, 202548.3848.3848.3848.3839.57-
Feb 5, 202548.0048.1248.0048.1239.3650
Feb 4, 202548.2648.2648.2648.2639.47-
Feb 3, 202548.7448.7448.7448.7439.87-
Jan 31, 202550.6050.6050.6050.6041.39-
Jan 30, 202549.8649.8649.8649.8640.78-
Jan 29, 202549.8449.8449.8449.8440.77-
Jan 28, 202549.4649.4649.4649.4640.45-
Jan 27, 202550.0050.0050.0050.0040.90-
Jan 24, 202550.5550.5550.5550.5541.35-
Jan 23, 202549.2649.2649.2649.2640.29-
Jan 22, 202549.0249.0249.0249.0240.10-
Jan 21, 202548.6848.6848.6848.6839.82-
Jan 20, 202547.9047.9047.9047.9039.18-
Jan 17, 202547.5047.5047.5047.5038.85-
Jan 16, 202547.7047.7047.7047.7039.02-
Jan 15, 202546.7246.7246.7246.7238.21-
Jan 14, 202546.1646.1646.1646.1637.76-
Jan 13, 202546.5246.5246.5246.5238.05-
Jan 10, 202546.7646.7646.7646.7638.25-
Jan 9, 202546.7846.7846.7846.7838.26-
Jan 8, 202547.3847.3847.3847.3838.75-
Jan 7, 202547.4847.4847.4847.4838.84-
Jan 6, 202548.0848.0848.0848.0839.33-
Jan 3, 202548.1048.1048.1048.1039.34-
Jan 2, 202547.3847.3847.3847.3838.75-
Dec 30, 202448.0248.0248.0248.0239.28-
Dec 27, 202447.6847.6847.6847.6839.00-
Dec 23, 202447.6447.6447.6447.6438.97-
Dec 20, 202447.7647.7647.2847.7039.0235
Dec 19, 202448.0048.0048.0048.0039.26-
Dec 18, 202448.8848.8848.8848.8839.98-
Dec 17, 202449.5249.5249.5249.5240.50-
Dec 16, 202449.9249.9249.9249.9240.83-
Dec 13, 202450.1550.1550.1550.1541.02-
Dec 12, 202450.7050.7050.7050.7041.47-
Dec 11, 202450.6550.6550.6550.6541.43-
Dec 10, 202451.0051.0051.0051.0041.71-
Dec 9, 202450.6550.6550.6550.6541.43-
Dec 6, 202450.6550.6550.6550.6541.43-
Dec 5, 202451.5551.5551.5551.5542.16-
Dec 4, 202450.8050.8050.8050.8041.55-
Dec 3, 202450.9550.9550.9550.9541.67-
Dec 2, 202451.2051.2051.2051.2041.88-
Nov 29, 202450.7551.4050.7551.4042.04200
Nov 28, 202450.4550.4550.4550.4541.26-
Nov 27, 202449.6249.6249.6249.6240.59-
Nov 26, 202449.7649.7649.7649.7640.70-
Nov 25, 202450.0550.0550.0550.0540.94-
Nov 22, 202449.0249.0249.0249.0240.10-
Nov 21, 202449.0249.0249.0249.0240.10-
Nov 20, 202449.0249.0249.0249.0240.10-
Nov 19, 202449.6649.6649.6649.6640.62-
Nov 18, 202449.1849.1849.1849.1840.23-
Nov 15, 202449.6649.6649.6649.6640.62-
Nov 14, 202449.5249.5249.5249.5240.50-
Nov 13, 202448.8848.8848.8848.8839.98-
Nov 12, 202448.4448.4448.4448.4439.62-
Nov 11, 202448.8048.8048.8048.8039.92-
Nov 8, 202449.1249.1249.1249.1240.18-
Nov 7, 202448.3248.3248.3248.3239.52-
Nov 6, 202447.8647.8647.8647.8639.15-
Nov 5, 202447.2647.2647.2647.2638.66-
Nov 4, 202448.9648.9648.9648.9640.05-
Nov 1, 202447.8247.8247.8247.8239.11-
Oct 31, 202448.0648.0648.0648.0639.31-
Oct 30, 202449.3049.3049.3049.3040.32-
Oct 29, 202449.5049.5049.5049.5040.49-
Oct 28, 202447.7647.7647.7647.7639.06-
Oct 25, 202447.2447.2447.2447.2438.64-
Oct 24, 202447.4047.4047.4047.4038.77-
Oct 23, 202447.7047.7047.7047.7039.02-
Oct 22, 202448.0848.0848.0848.0839.33-
Oct 21, 202448.3648.3648.3648.3639.56-
Oct 18, 202447.8247.8247.8247.8239.11-
Oct 17, 202447.9047.9047.9047.9039.18-
Oct 16, 202447.2047.2047.2047.2038.61-
Oct 15, 202448.0248.0248.0248.0239.28-
Oct 14, 202449.1649.1649.1649.1640.21-
Oct 11, 202448.5648.5648.5648.5639.72-
Oct 10, 202448.7648.7648.7648.7639.88-
Oct 9, 202448.4448.4448.4448.4439.62-
Oct 8, 202448.3448.3448.3448.3439.54-
Oct 7, 202448.8648.8648.8648.8639.96-
Oct 4, 202448.4448.4448.4448.4439.62-
Oct 3, 202450.4550.4550.4550.4541.26-
Oct 2, 202450.0550.0550.0550.0540.94-
Oct 1, 202450.5550.5550.5550.5541.35-
Sep 30, 202449.7049.7049.7049.7040.65-
Sep 27, 202449.4449.4449.4449.4440.44-
Sep 26, 202448.3048.3048.3048.3039.51-
Sep 25, 202447.1847.1847.1847.1838.59-
Sep 24, 202446.0447.2446.0447.2438.64112
Sep 23, 202445.2445.2445.2445.2437.00-
Sep 20, 202445.8445.8445.8445.8437.49-
Sep 19, 202445.1845.1845.1845.1836.95-
Sep 18, 202444.8244.8244.8244.8236.66-
Sep 17, 202444.3644.3644.3644.3636.28-
Sep 16, 202444.0444.0444.0444.0436.02-
Sep 13, 202443.4043.4043.4043.4035.50-
Sep 12, 202443.3643.3643.3643.3635.47-
Sep 11, 202442.6242.6242.6242.6234.86-
Sep 10, 202442.8042.8042.8042.8035.01-
Sep 9, 202442.5042.5042.5042.5034.76-
Sep 6, 202442.9242.9242.9242.9235.11-
Sep 5, 202443.3243.3243.3243.3235.43-
Sep 4, 202443.4843.4843.4843.4835.56-
Sep 3, 202445.7845.7845.7845.7837.44-
Sep 2, 202445.9445.9445.9445.9437.58-
Aug 30, 202446.3046.3046.3046.3037.87-
Aug 29, 202445.3445.3445.3445.3437.09-
Aug 28, 202445.7045.7045.7045.7037.38-
Aug 27, 202445.7645.7645.7045.7037.3831
Aug 26, 202445.9445.9445.9445.9437.58-
Aug 23, 202445.7845.7845.7845.7837.44-
Aug 22, 202445.8245.8245.8245.8237.48-
Aug 21, 202445.5645.5645.5645.5637.27-
Aug 20, 202445.9045.9045.9045.9037.54-
Aug 19, 202445.1445.1445.1445.1436.92-
Aug 16, 202447.0847.0847.0847.0838.51-
Aug 15, 202447.3047.3047.3047.3038.69-
Aug 14, 202446.7047.4246.7047.4238.79110
Aug 13, 202446.4246.4246.4246.4237.97-
Aug 12, 202446.5446.5446.5446.5438.07-
Aug 9, 202446.0046.0046.0046.0037.62-
Aug 8, 202445.0045.0045.0045.0036.81-
Aug 7, 202444.6444.6444.6444.6436.51-
Aug 6, 202444.0044.0044.0044.0035.99-
Aug 5, 202442.4442.4442.1842.1834.50100
Aug 2, 202445.1045.1045.1045.1036.89-
Aug 1, 202446.6046.6046.6046.6038.12-
Jul 31, 202446.9446.9446.9446.9438.39-
Jul 30, 202445.3445.3445.3445.3437.09-
Jul 29, 202444.9644.9644.9644.9636.77-
Jul 26, 202443.6045.1843.6045.1836.95100
Jul 25, 202444.8044.8044.8044.8036.644
Jul 24, 202444.9444.9444.9444.9436.76-
Jul 23, 202445.1045.1045.1045.1036.89-
Jul 22, 202444.2844.2844.2844.2836.22-
Jul 19, 202445.4845.4845.4845.4837.20-
Jul 18, 202444.5844.5844.5844.5836.46-
Jul 17, 202445.2045.2045.2045.2036.97-
Jul 16, 202444.8244.8244.8244.8236.66-
Jul 15, 202445.4845.4845.4845.4837.20-
Jul 12, 202445.1445.1445.1445.1436.92-
Jul 11, 202445.0645.0645.0645.0636.86-
Jul 10, 202444.8044.8044.8044.8036.64-
Jul 9, 202444.9644.9644.9644.9636.77-
Jul 8, 202445.2445.2445.2445.2437.00-
Jul 5, 202446.4246.4246.4246.4237.97-
Jul 4, 202446.8246.8246.8246.8238.30-
Jul 3, 202446.3246.3246.3246.3237.89-
Jul 2, 202446.3246.3246.3246.3237.89-
Jul 1, 202446.7446.7446.7446.7438.23-
Jun 28, 202446.7246.7246.7246.7238.21-
Jun 27, 202447.6247.6247.6247.6238.95-
Jun 26, 202448.4848.4848.4848.4839.65-
Jun 25, 202449.6649.6649.6649.6640.62-
Jun 24, 202449.0649.0649.0649.0640.13-
Jun 21, 202449.7249.7249.7249.7240.67-
Jun 20, 202449.7049.7049.7049.7040.65-
Jun 19, 202449.6849.6849.6849.6840.63-
Jun 18, 202450.1050.1050.1050.1040.98-
Jun 17, 202449.8649.8649.8649.8640.78-
Jun 14, 202451.9051.9051.9051.9042.45-
Jun 13, 202452.7052.7052.7052.7043.11-
Jun 12, 202450.9050.9050.9050.9041.63-
Jun 11, 202450.9050.9050.9050.9041.63-
Jun 10, 202450.5550.5550.5550.5541.35-
Jun 7, 202451.1051.1051.1051.1041.80-
Jun 6, 202451.3551.3551.3551.3542.00-
Jun 5, 202451.0551.0551.0551.0541.76-
Jun 4, 202451.5051.5051.5051.5042.12-
Jun 3, 202453.1553.3552.2052.2042.70800
May 31, 202452.0552.0552.0552.0542.57-
May 30, 202451.6551.6551.6551.6542.25-
May 29, 202452.1552.1552.1552.1542.66-
May 28, 202452.6552.6552.6552.6543.06-
May 27, 202451.7051.7051.7051.7042.29-
May 24, 202450.8550.8550.8550.8541.59-
May 23, 202451.6051.8051.6051.8042.3720
May 22, 202451.9051.9051.9051.9042.45-
May 21, 202452.2552.2552.2552.2542.74-
May 20, 202451.6552.8051.6552.8043.19600
May 17, 202452.0552.0552.0552.0542.57-
May 16, 202452.5552.5552.5552.5542.98-
May 15, 202451.2551.2550.1051.0041.71250
May 14, 202450.4050.4050.4050.4041.22-
May 13, 202449.0649.0649.0649.0640.13-
May 10, 202448.7648.7648.7648.7639.88-
May 9, 202448.3848.3848.3848.3839.57-
May 8, 202448.1048.1048.1048.1039.34-
May 7, 202447.7647.7647.7647.7639.06-
May 6, 202446.7846.7846.7846.7838.26-
May 3, 202446.6246.6246.6246.6238.13-
May 2, 202446.1846.1846.1846.1837.77-
Apr 30, 202446.8446.8446.8446.8438.31-