Copenhagen - Delayed Quote DKK

H. Lundbeck A/S (HLUN-B.CO)

Compare
40.60
-0.76
(-1.84%)
At close: January 10 at 4:59:52 PM GMT+1
Currency in DKK
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 41.16 41.20 40.54 40.60 40.60 427,665
Jan 9, 2025 41.04 41.48 40.58 41.36 41.36 380,093
Jan 8, 2025 40.60 41.46 40.60 41.16 41.16 269,999
Jan 7, 2025 42.44 42.44 40.60 40.60 40.60 544,454
Jan 6, 2025 42.88 42.90 42.34 42.62 42.62 338,817
Jan 3, 2025 42.00 43.02 42.00 42.88 42.88 283,404
Jan 2, 2025 41.32 42.74 41.18 42.00 42.00 547,966
Dec 30, 2024 41.94 41.94 40.12 41.32 41.32 350,232
Dec 27, 2024 41.30 42.24 41.30 41.82 41.82 283,748
Dec 23, 2024 40.28 42.00 40.18 41.64 41.64 486,366
Dec 20, 2024 40.70 40.80 39.50 40.30 40.30 662,006
Dec 19, 2024 40.90 41.30 40.40 40.70 40.70 750,093
Dec 18, 2024 40.80 41.16 40.68 41.16 41.16 551,786
Dec 17, 2024 41.30 41.30 40.52 40.80 40.80 466,188
Dec 16, 2024 41.54 41.66 41.08 41.58 41.58 434,261
Dec 13, 2024 41.76 41.80 41.32 41.70 41.70 203,610
Dec 12, 2024 42.26 42.34 41.78 42.02 42.02 553,421
Dec 11, 2024 42.52 43.02 42.26 42.38 42.38 261,806
Dec 10, 2024 43.12 43.42 42.62 43.00 43.00 394,620
Dec 9, 2024 43.80 43.90 42.92 43.12 43.12 600,617
Dec 6, 2024 44.04 44.16 43.44 43.92 43.92 319,562
Dec 5, 2024 43.60 44.34 43.60 44.34 44.34 373,799
Dec 4, 2024 44.14 44.14 43.50 43.90 43.90 380,289
Dec 3, 2024 43.54 44.14 43.04 44.14 44.14 409,575
Dec 2, 2024 44.00 44.38 43.18 43.24 43.24 394,048
Nov 29, 2024 43.92 44.24 43.82 44.00 44.00 955,149
Nov 28, 2024 44.22 44.44 43.76 43.96 43.96 209,196
Nov 27, 2024 43.82 44.56 43.72 44.20 44.20 229,352
Nov 26, 2024 44.88 44.88 43.44 43.90 43.90 370,352
Nov 25, 2024 45.24 45.46 44.70 44.90 44.90 562,268
Nov 22, 2024 45.00 45.42 44.84 45.28 45.28 251,819
Nov 21, 2024 45.02 45.26 44.54 45.00 45.00 529,675
Nov 20, 2024 43.88 45.24 43.88 45.06 45.06 529,479
Nov 19, 2024 43.52 43.76 42.70 43.74 43.74 620,990
Nov 18, 2024 44.60 44.60 43.54 43.54 43.54 329,178
Nov 15, 2024 45.04 45.04 43.68 44.72 44.72 479,940
Nov 14, 2024 45.80 46.92 44.58 44.88 44.88 1,032,909
Nov 13, 2024 45.34 46.32 44.26 45.42 45.42 1,353,906
Nov 12, 2024 43.64 43.64 42.96 43.20 43.20 528,446
Nov 11, 2024 42.92 43.72 42.50 43.70 43.70 369,549
Nov 8, 2024 43.18 43.60 42.66 42.78 42.78 495,829
Nov 7, 2024 43.28 43.60 42.74 43.18 43.18 312,635
Nov 6, 2024 43.86 44.38 43.38 43.54 43.54 334,817
Nov 5, 2024 44.22 44.62 43.44 43.64 43.64 277,012
Nov 4, 2024 45.18 45.30 44.22 44.38 44.38 336,012
Nov 1, 2024 44.76 45.30 44.44 45.18 45.18 433,631
Oct 31, 2024 44.56 46.50 43.88 44.66 44.66 1,107,745
Oct 30, 2024 45.54 46.06 44.52 44.84 44.84 433,910
Oct 29, 2024 45.76 45.86 45.32 45.50 45.50 470,113
Oct 28, 2024 44.98 45.68 44.68 45.46 45.46 305,915
Oct 25, 2024 44.26 45.24 44.10 44.98 44.98 400,125
Oct 24, 2024 43.62 44.80 43.62 44.36 44.36 663,743
Oct 23, 2024 46.64 46.64 44.36 44.42 44.42 1,463,300
Oct 22, 2024 47.48 47.52 45.92 46.64 46.64 543,826
Oct 21, 2024 47.46 47.90 47.18 47.70 47.70 478,878
Oct 18, 2024 48.92 48.98 47.42 47.50 47.50 871,493
Oct 17, 2024 48.88 49.38 48.42 49.38 49.38 719,115
Oct 16, 2024 49.20 49.20 48.52 48.90 48.90 722,697
Oct 15, 2024 48.36 49.24 48.36 49.20 49.20 1,127,773
Oct 14, 2024 48.54 49.08 45.66 48.20 48.20 5,729,092
Oct 11, 2024 47.14 48.56 47.14 48.54 48.54 876,101
Oct 10, 2024 46.68 47.36 46.68 47.36 47.36 543,676
Oct 9, 2024 46.12 46.76 46.12 46.76 46.76 615,613
Oct 8, 2024 45.24 46.58 45.24 46.10 46.10 671,205
Oct 7, 2024 45.02 45.76 45.02 45.76 45.76 399,809
Oct 4, 2024 44.00 45.18 43.90 45.08 45.08 637,429
Oct 3, 2024 43.38 44.84 43.38 44.84 44.84 715,169
Oct 2, 2024 43.08 43.46 42.80 43.28 43.28 384,060
Oct 1, 2024 43.04 43.40 42.64 43.08 43.08 705,326
Sep 30, 2024 44.14 44.14 43.08 43.30 43.30 387,190
Sep 27, 2024 44.34 44.34 43.44 44.14 44.14 527,613
Sep 26, 2024 44.20 44.60 43.94 44.24 44.24 400,282
Sep 25, 2024 44.24 44.46 43.94 44.20 44.20 340,702
Sep 24, 2024 45.10 45.12 44.04 44.22 44.22 761,346
Sep 23, 2024 45.28 46.02 44.94 45.10 45.10 221,493
Sep 20, 2024 45.04 45.50 44.66 45.50 45.50 892,674
Sep 19, 2024 44.58 45.24 44.30 45.06 45.06 580,558
Sep 18, 2024 44.86 44.86 44.22 44.40 44.40 546,762
Sep 17, 2024 45.52 45.64 44.88 44.88 44.88 433,701
Sep 16, 2024 45.90 46.26 45.42 45.50 45.50 429,024
Sep 13, 2024 45.80 46.50 45.36 45.90 45.90 1,071,769
Sep 12, 2024 45.86 46.48 45.40 46.06 46.06 325,058
Sep 11, 2024 45.90 46.02 45.30 45.30 45.30 780,613
Sep 10, 2024 47.18 47.26 45.48 45.72 45.72 768,857
Sep 9, 2024 47.16 47.50 46.92 47.22 47.22 273,152
Sep 6, 2024 46.80 47.30 45.76 47.20 47.20 440,698
Sep 5, 2024 47.30 47.78 47.02 47.78 47.78 620,780
Sep 4, 2024 47.70 47.70 46.90 47.26 47.26 452,810
Sep 3, 2024 47.78 48.00 47.54 48.00 48.00 564,341
Sep 2, 2024 47.68 47.88 47.42 47.80 47.80 385,633
Aug 30, 2024 47.80 48.20 47.48 47.92 47.92 834,894
Aug 29, 2024 47.88 48.42 47.30 47.70 47.70 538,521
Aug 28, 2024 48.32 48.36 47.46 47.82 47.82 749,224
Aug 27, 2024 46.60 48.50 46.48 48.38 48.38 1,675,754
Aug 26, 2024 46.36 47.40 46.36 46.54 46.54 785,416
Aug 23, 2024 45.20 46.34 45.20 46.28 46.28 1,301,416
Aug 22, 2024 45.70 46.12 44.92 45.00 45.00 345,763
Aug 21, 2024 44.30 46.00 43.86 45.40 45.40 1,085,781
Aug 20, 2024 44.24 45.56 43.58 43.58 43.58 2,142,266
Aug 19, 2024 43.22 43.34 42.34 43.00 43.00 764,167
Aug 16, 2024 42.92 43.40 42.80 43.22 43.22 266,859
Aug 15, 2024 43.44 43.52 43.08 43.38 43.38 198,486
Aug 14, 2024 43.64 43.64 42.82 43.44 43.44 577,932
Aug 13, 2024 41.70 43.64 41.60 43.64 43.64 726,232
Aug 12, 2024 42.06 42.20 41.48 41.70 41.70 228,286
Aug 9, 2024 42.08 42.24 41.80 42.00 42.00 234,063
Aug 8, 2024 42.08 42.30 41.76 42.08 42.08 215,318
Aug 7, 2024 41.86 42.82 41.44 42.22 42.22 381,903
Aug 6, 2024 41.58 42.06 41.30 41.80 41.80 402,943
Aug 5, 2024 42.42 42.70 40.36 41.12 41.12 930,256
Aug 2, 2024 43.40 43.40 42.42 42.80 42.80 400,739
Aug 1, 2024 43.14 43.56 42.92 43.52 43.52 368,557
Jul 31, 2024 43.24 43.60 42.76 43.14 43.14 567,484
Jul 30, 2024 43.00 43.50 42.98 43.24 43.24 476,772
Jul 29, 2024 41.54 43.28 41.50 43.04 43.04 886,927
Jul 26, 2024 40.68 41.60 40.68 41.54 41.54 247,027
Jul 25, 2024 41.30 41.38 40.58 41.00 41.00 279,225
Jul 24, 2024 40.86 41.50 40.72 41.30 41.30 313,153
Jul 23, 2024 40.30 41.48 40.30 40.86 40.86 563,762
Jul 22, 2024 39.90 40.36 39.84 40.26 40.26 343,888
Jul 19, 2024 39.62 40.08 39.56 39.90 39.90 207,680
Jul 18, 2024 39.50 40.24 39.50 39.66 39.66 416,209
Jul 17, 2024 39.52 39.78 39.04 39.50 39.50 290,559
Jul 16, 2024 39.54 39.82 39.02 39.62 39.62 234,019
Jul 15, 2024 40.06 40.08 39.42 39.54 39.54 255,101
Jul 12, 2024 40.48 40.64 39.78 40.06 40.06 423,556
Jul 11, 2024 40.52 40.94 40.36 40.64 40.64 381,043
Jul 10, 2024 41.14 41.60 40.42 40.52 40.52 505,722
Jul 9, 2024 40.20 41.12 40.18 41.12 41.12 810,434
Jul 8, 2024 39.38 40.20 39.24 39.96 39.96 944,221
Jul 5, 2024 39.40 39.70 39.28 39.46 39.46 578,981
Jul 4, 2024 38.90 39.38 38.82 39.18 39.18 314,276
Jul 3, 2024 39.10 39.18 38.80 39.02 39.02 468,690
Jul 2, 2024 38.64 39.20 38.54 39.20 39.20 541,975
Jul 1, 2024 39.06 39.12 38.34 38.60 38.60 521,820
Jun 28, 2024 38.10 39.20 38.04 38.86 38.86 481,423
Jun 27, 2024 37.88 38.28 37.64 38.10 38.10 423,360
Jun 26, 2024 38.52 38.80 37.76 38.02 38.02 413,086
Jun 25, 2024 38.88 39.06 38.36 38.52 38.52 1,719,526
Jun 24, 2024 38.52 38.80 38.22 38.28 38.28 427,952
Jun 21, 2024 38.50 38.74 38.18 38.70 38.70 726,273
Jun 20, 2024 38.40 38.56 38.10 38.56 38.56 515,116
Jun 19, 2024 38.00 38.40 37.78 38.40 38.40 757,876
Jun 18, 2024 37.28 38.00 37.16 38.00 38.00 386,018
Jun 17, 2024 37.52 37.52 36.90 37.44 37.44 264,012
Jun 14, 2024 37.42 37.84 37.24 37.68 37.68 340,066
Jun 13, 2024 37.54 38.04 37.16 37.42 37.42 394,517
Jun 12, 2024 37.60 38.26 37.46 37.68 37.68 865,788
Jun 11, 2024 36.96 37.80 36.90 37.66 37.66 1,410,021
Jun 10, 2024 36.94 37.24 36.74 37.00 37.00 288,289
Jun 7, 2024 36.80 36.98 36.54 36.92 36.92 371,465
Jun 6, 2024 36.92 37.20 36.66 36.80 36.80 355,533
Jun 4, 2024 37.08 37.10 36.58 36.66 36.66 384,535
Jun 3, 2024 37.74 37.78 36.74 37.04 37.04 409,823
May 31, 2024 36.20 37.98 36.08 37.74 37.74 1,079,534
May 30, 2024 36.88 37.14 36.40 36.40 36.40 310,385
May 29, 2024 37.14 37.22 36.76 36.88 36.88 380,504
May 28, 2024 36.98 37.32 36.80 37.14 37.14 351,600
May 27, 2024 37.10 37.12 36.76 36.98 36.98 203,204
May 24, 2024 37.24 37.26 36.60 37.12 37.12 376,633
May 23, 2024 37.24 37.96 37.24 37.32 37.32 385,549
May 22, 2024 37.62 37.62 37.00 37.12 37.12 317,848
May 21, 2024 37.52 37.94 37.36 37.72 37.72 378,876
May 17, 2024 37.18 37.86 37.10 37.40 37.40 652,440
May 16, 2024 37.80 38.50 36.92 37.24 37.24 839,389
May 15, 2024 37.52 38.72 37.00 38.00 38.00 2,385,840
May 14, 2024 35.24 35.98 35.18 35.92 35.92 1,556,565
May 13, 2024 34.52 35.24 34.34 35.16 35.16 748,275
May 8, 2024 33.96 34.60 33.92 34.58 34.58 417,062
May 7, 2024 33.50 34.32 33.50 34.20 34.20 347,166
May 6, 2024 33.48 33.58 33.18 33.54 33.54 574,486
May 3, 2024 33.50 33.64 33.24 33.50 33.50 278,183
May 2, 2024 34.00 34.12 33.46 33.52 33.52 278,410
May 1, 2024 34.04 34.12 33.74 34.04 34.04 248,453
Apr 30, 2024 33.50 34.06 33.28 34.04 34.04 691,378
Apr 29, 2024 32.92 33.32 32.32 33.32 33.32 631,842
Apr 26, 2024 32.56 33.12 32.52 32.92 32.92 418,984
Apr 25, 2024 33.00 33.34 32.56 32.56 32.56 333,576
Apr 24, 2024 32.88 33.38 32.72 33.00 33.00 408,385
Apr 23, 2024 32.88 33.62 32.88 33.00 33.00 415,774
Apr 22, 2024 32.66 33.20 32.50 33.00 33.00 325,304
Apr 19, 2024 32.50 32.80 32.28 32.70 32.70 193,909
Apr 18, 2024 32.70 32.88 32.44 32.54 32.54 415,250
Apr 17, 2024 32.94 33.18 32.78 32.82 32.82 218,252
Apr 16, 2024 33.28 33.28 32.72 33.00 33.00 483,388
Apr 15, 2024 33.90 33.90 33.36 33.50 33.50 354,318
Apr 12, 2024 33.80 34.48 33.70 33.90 33.90 534,447
Apr 11, 2024 33.62 34.08 33.30 33.92 33.92 530,471
Apr 10, 2024 34.16 34.16 33.16 33.52 33.52 1,289,876
Apr 9, 2024 33.18 34.00 33.18 33.92 33.92 503,516
Apr 8, 2024 33.20 33.40 33.08 33.36 33.36 341,887
Apr 5, 2024 33.76 33.84 32.98 33.26 33.26 503,963
Apr 4, 2024 33.30 34.64 33.22 34.16 34.16 760,117
Apr 3, 2024 33.18 33.46 33.06 33.30 33.30 530,589
Apr 2, 2024 33.14 33.50 33.08 33.18 33.18 606,180
Mar 27, 2024 32.52 33.22 32.48 33.22 33.22 553,100
Mar 26, 2024 32.30 32.52 31.98 32.36 32.36 526,007
Mar 25, 2024 32.60 32.86 32.26 32.30 32.30 551,421
Mar 22, 2024 32.60 32.80 32.54 32.64 32.64 337,082
Mar 21, 2024 0.70 Dividend
Mar 21, 2024 32.92 33.20 32.50 32.68 32.68 761,828
Mar 20, 2024 33.24 33.58 33.20 33.28 32.58 418,821
Mar 19, 2024 32.80 33.34 32.80 33.24 32.54 590,412
Mar 18, 2024 32.52 33.16 32.36 33.00 32.31 474,674
Mar 15, 2024 32.74 33.04 32.38 32.52 31.84 662,327
Mar 14, 2024 32.28 32.86 32.28 32.74 32.05 488,566
Mar 13, 2024 32.60 32.92 32.24 32.28 31.60 575,329
Mar 12, 2024 32.34 32.78 32.34 32.72 32.03 435,098
Mar 11, 2024 32.30 32.82 32.16 32.34 31.66 489,167
Mar 8, 2024 32.40 32.66 32.26 32.30 31.62 375,438
Mar 7, 2024 32.40 32.66 32.20 32.40 31.72 283,476
Mar 6, 2024 32.80 32.88 32.22 32.50 31.82 378,145
Mar 5, 2024 32.96 33.98 32.80 32.92 32.23 703,703
Mar 4, 2024 33.18 33.26 32.90 32.98 32.29 477,453
Mar 1, 2024 33.24 33.58 32.78 33.06 32.36 573,419
Feb 29, 2024 33.60 33.74 33.32 33.38 32.68 507,064
Feb 28, 2024 33.10 33.94 33.10 33.64 32.93 293,618
Feb 27, 2024 33.96 33.96 33.34 33.56 32.85 476,255
Feb 26, 2024 34.00 34.50 33.86 33.96 33.25 423,233
Feb 23, 2024 33.94 34.14 33.60 34.14 33.42 337,725
Feb 22, 2024 33.68 34.10 33.46 33.96 33.25 465,505
Feb 21, 2024 33.40 33.74 32.90 33.68 32.97 553,054
Feb 20, 2024 34.00 34.04 33.32 33.40 32.70 544,780
Feb 19, 2024 34.00 34.02 33.60 34.02 33.30 486,574
Feb 16, 2024 33.10 33.72 32.96 33.54 32.83 734,973
Feb 15, 2024 33.28 33.42 33.10 33.18 32.48 366,381
Feb 14, 2024 33.28 33.72 33.00 33.20 32.50 616,343
Feb 13, 2024 32.90 33.88 32.60 33.40 32.70 1,463,700
Feb 12, 2024 32.28 32.28 31.62 32.08 31.41 787,588
Feb 9, 2024 31.68 32.42 31.62 32.28 31.60 615,320
Feb 8, 2024 33.28 33.28 31.66 31.74 31.07 1,189,864
Feb 7, 2024 33.18 33.28 31.90 33.28 32.58 1,673,378
Feb 6, 2024 33.04 33.66 33.04 33.54 32.83 499,262
Feb 5, 2024 33.00 33.38 32.72 33.08 32.38 361,544
Feb 2, 2024 33.98 34.02 32.98 33.04 32.35 964,754
Feb 1, 2024 34.94 34.94 33.96 34.00 33.28 753,844
Jan 31, 2024 35.26 36.32 34.80 34.94 34.21 1,213,810
Jan 30, 2024 34.36 35.40 34.36 35.32 34.58 509,039
Jan 29, 2024 35.10 35.34 34.28 34.36 33.64 447,400
Jan 26, 2024 34.90 35.30 34.88 35.02 34.28 318,277
Jan 25, 2024 34.90 35.10 34.46 34.90 34.17 329,893
Jan 24, 2024 35.40 35.60 34.86 34.90 34.17 446,156
Jan 23, 2024 35.22 35.40 34.82 35.06 34.32 446,389
Jan 22, 2024 34.38 35.22 34.32 35.22 34.48 409,680
Jan 19, 2024 34.46 34.96 34.46 34.46 33.74 254,910
Jan 18, 2024 34.56 34.58 34.24 34.46 33.74 346,079
Jan 17, 2024 35.00 35.04 34.54 34.66 33.93 373,367
Jan 16, 2024 35.50 35.54 35.10 35.18 34.44 356,453
Jan 15, 2024 35.52 35.82 35.10 35.66 34.91 444,020
Jan 12, 2024 35.44 36.28 35.44 36.00 35.24 712,766
Jan 11, 2024 35.82 35.82 35.16 35.44 34.69 608,202
Jan 10, 2024 34.52 35.94 34.34 35.94 35.18 1,187,492

Related Tickers

BIOG-B.ST BioGaia AB (publ)
115.50
-0.43%
 
SFZN.SW Siegfried Holding AG
988.00
-0.60%
 
RIG2.BE Chemical Works of Gedeon Richter PLC
25.16
-0.55%
 
HIK.L Hikma Pharmaceuticals PLC
2,022.00
-1.94%
 
STENO.CO Stenocare A/S
0.8350
-10.70%
 
MRK.DE Merck KGaA
142.55
+0.39%
 
ALM.MC Almirall, S.A.
8.21
-0.67%
 
EAPI.PA Euroapi S.A.
3.1000
-2.21%
 
FAE.MC Faes Farma, S.A.
3.4850
+0.14%
 
27N0.DU Cannovum Cannabis AG
0.4980
0.00%