H. Lundbeck A/S (LDBA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 11:45AM CEST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 4.9360 | 4.9360 | 4.9100 | 4.9140 | 4.9140 | 540 |
| May 28, 2024 | 4.9260 | 4.9380 | 4.8800 | 4.8800 | 4.8800 | - |
| May 27, 2024 | 4.9420 | 4.9440 | 4.8860 | 4.9000 | 4.9000 | - |
| May 24, 2024 | 4.9420 | 4.9420 | 4.9080 | 4.9160 | 4.9160 | - |
| May 23, 2024 | 4.9460 | 5.0000 | 4.9460 | 4.9540 | 4.9540 | - |
| May 22, 2024 | 5.0300 | 5.0300 | 4.9140 | 4.9140 | 4.9140 | - |
| May 21, 2024 | 4.9860 | 5.0050 | 4.9800 | 4.9860 | 4.9860 | - |
| May 20, 2024 | 4.9780 | 4.9800 | 4.9360 | 4.9360 | 4.9360 | - |
| May 17, 2024 | 4.9320 | 4.9540 | 4.9320 | 4.9420 | 4.9420 | - |
| May 16, 2024 | 5.0700 | 5.0750 | 4.9160 | 4.9160 | 4.9160 | - |
| May 15, 2024 | 4.7680 | 5.0200 | 4.7680 | 5.0200 | 5.0200 | - |
| May 14, 2024 | 4.6720 | 4.7600 | 4.6720 | 4.7600 | 4.7600 | - |
| May 13, 2024 | 4.6560 | 4.6560 | 4.6080 | 4.6380 | 4.6380 | 540 |
| May 10, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| May 09, 2024 | 4.5900 | 4.6500 | 4.5640 | 4.6500 | 4.6500 | - |
| May 08, 2024 | 4.5500 | 4.5760 | 4.5200 | 4.5760 | 4.5760 | - |
| May 07, 2024 | 4.4760 | 4.5320 | 4.4740 | 4.4940 | 4.4940 | - |
| May 06, 2024 | 4.4720 | 4.4720 | 4.4100 | 4.4100 | 4.4100 | - |
| May 03, 2024 | 4.4640 | 4.4640 | 4.4180 | 4.4320 | 4.4320 | - |
| May 02, 2024 | 4.5300 | 4.5300 | 4.4400 | 4.4400 | 4.4400 | - |
| Apr 30, 2024 | 4.4320 | 4.5120 | 4.4320 | 4.5120 | 4.5120 | - |
| Apr 29, 2024 | 4.3980 | 4.4080 | 4.3000 | 4.4000 | 4.4000 | - |
| Apr 26, 2024 | 4.3940 | 4.4540 | 4.3480 | 4.3700 | 4.3700 | 570 |
| Apr 25, 2024 | 4.3800 | 4.3800 | 4.3220 | 4.3220 | 4.3220 | - |
| Apr 24, 2024 | 4.4100 | 4.4760 | 4.3600 | 4.3840 | 4.3840 | 560 |
| Apr 23, 2024 | 4.4300 | 4.4300 | 4.3640 | 4.3720 | 4.3720 | - |
| Apr 22, 2024 | 4.3700 | 4.3740 | 4.3220 | 4.3720 | 4.3720 | - |
| Apr 19, 2024 | 4.2680 | 4.3260 | 4.2680 | 4.3260 | 4.3260 | - |
| Apr 18, 2024 | 4.3140 | 4.3160 | 4.3000 | 4.3140 | 4.3140 | - |
| Apr 17, 2024 | 4.3820 | 4.3820 | 4.3540 | 4.3560 | 4.3560 | - |
| Apr 16, 2024 | 4.3960 | 4.3960 | 4.3560 | 4.3720 | 4.3720 | - |
| Apr 15, 2024 | 4.5380 | 4.5380 | 4.4200 | 4.4280 | 4.4280 | - |
| Apr 12, 2024 | 4.5620 | 4.6200 | 4.4880 | 4.4960 | 4.4960 | 550 |
| Apr 11, 2024 | 4.4560 | 4.4820 | 4.4260 | 4.4820 | 4.4820 | - |
| Apr 10, 2024 | 4.5360 | 4.5360 | 4.4200 | 4.4380 | 4.4380 | - |
| Apr 09, 2024 | 4.4240 | 4.4860 | 4.4080 | 4.4820 | 4.4820 | - |
| Apr 08, 2024 | 4.4260 | 4.4260 | 4.3880 | 4.4200 | 4.4200 | - |
| Apr 05, 2024 | 4.4840 | 4.4840 | 4.3960 | 4.3960 | 4.3960 | - |
| Apr 04, 2024 | 4.4260 | 4.5500 | 4.4260 | 4.5500 | 4.5500 | - |
| Apr 03, 2024 | 4.4080 | 4.4280 | 4.3940 | 4.4120 | 4.4120 | - |
| Apr 02, 2024 | 4.4220 | 4.4220 | 4.3860 | 4.4040 | 4.4040 | - |
| Mar 28, 2024 | 4.4280 | 4.4280 | 4.3820 | 4.3820 | 4.3820 | - |
| Mar 27, 2024 | 4.3040 | 4.3960 | 4.3040 | 4.3960 | 4.3960 | - |
| Mar 26, 2024 | 4.3020 | 4.3020 | 4.2620 | 4.2860 | 4.2860 | - |
| Mar 25, 2024 | 4.3380 | 4.3440 | 4.2820 | 4.2820 | 4.2820 | - |
| Mar 22, 2024 | 4.3280 | 4.3440 | 4.3220 | 4.3220 | 4.3220 | - |
| Mar 21, 2024 | 4.3920 | 4.3920 | 4.3240 | 4.3400 | 4.3400 | - |
| Mar 21, 2024 | 0.7 Dividend | |||||
| Mar 20, 2024 | 4.4100 | 4.4240 | 4.4080 | 4.4080 | 3.7080 | - |
| Mar 19, 2024 | 4.3840 | 4.4100 | 4.3700 | 4.4080 | 3.7080 | - |
| Mar 18, 2024 | 4.3260 | 4.3780 | 4.2940 | 4.3780 | 3.6828 | - |
| Mar 15, 2024 | 4.3500 | 4.3520 | 4.3020 | 4.3020 | 3.6188 | - |
| Mar 14, 2024 | 4.2920 | 4.3360 | 4.2920 | 4.3300 | 3.6424 | - |
| Mar 13, 2024 | 4.3580 | 4.3600 | 4.2780 | 4.2840 | 3.6037 | - |
| Mar 12, 2024 | 4.3280 | 4.3360 | 4.2920 | 4.3360 | 3.6474 | - |
| Mar 11, 2024 | 4.2620 | 4.2920 | 4.2620 | 4.2920 | 3.6104 | - |
| Mar 08, 2024 | 4.3180 | 4.3180 | 4.2780 | 4.2920 | 3.6104 | - |
| Mar 07, 2024 | 4.3120 | 4.3120 | 4.2840 | 4.3080 | 3.6239 | - |
| Mar 06, 2024 | 4.3860 | 4.3860 | 4.3040 | 4.3080 | 3.6239 | - |
| Mar 05, 2024 | 4.3780 | 4.4180 | 4.3620 | 4.3620 | 3.6693 | - |
| Mar 04, 2024 | 4.4040 | 4.4040 | 4.3740 | 4.3760 | 3.6811 | - |
| Mar 01, 2024 | 4.4680 | 4.4680 | 4.3680 | 4.3680 | 3.6744 | - |
| Feb 29, 2024 | 4.4840 | 4.4840 | 4.4260 | 4.4260 | 3.7231 | - |
| Feb 28, 2024 | 4.4660 | 4.4940 | 4.4660 | 4.4760 | 3.7652 | - |
| Feb 27, 2024 | 4.5100 | 4.5100 | 4.4420 | 4.4500 | 3.7433 | - |
| Feb 26, 2024 | 4.5340 | 4.5520 | 4.5060 | 4.5060 | 3.7904 | 280 |
| Feb 23, 2024 | 4.5280 | 4.5300 | 4.4720 | 4.5200 | 3.8022 | - |
| Feb 22, 2024 | 4.5260 | 4.5260 | 4.4640 | 4.5040 | 3.7888 | - |
| Feb 21, 2024 | 4.4520 | 4.4640 | 4.3720 | 4.4640 | 3.7551 | - |
| Feb 20, 2024 | 4.5200 | 4.5200 | 4.4280 | 4.4280 | 3.7248 | - |
| Feb 19, 2024 | 4.4560 | 4.4980 | 4.4560 | 4.4980 | 3.7837 | - |
| Feb 16, 2024 | 4.4420 | 4.4480 | 4.3760 | 4.4480 | 3.7416 | - |
| Feb 15, 2024 | 4.4420 | 4.4420 | 4.3940 | 4.4000 | 3.7013 | - |
| Feb 14, 2024 | 4.4440 | 4.4440 | 4.4020 | 4.4060 | 3.7063 | - |
| Feb 13, 2024 | 4.3020 | 4.4700 | 4.3020 | 4.4360 | 3.7316 | 6,668 |
| Feb 12, 2024 | 4.3160 | 4.3160 | 4.2280 | 4.2580 | 3.5818 | - |
| Feb 09, 2024 | 4.2220 | 4.2780 | 4.2200 | 4.2780 | 3.5986 | - |
| Feb 08, 2024 | 4.4360 | 4.4360 | 4.2060 | 4.2060 | 3.5381 | - |
| Feb 07, 2024 | 4.4480 | 4.4480 | 4.2740 | 4.3700 | 3.6760 | - |
| Feb 06, 2024 | 4.4340 | 4.4540 | 4.4120 | 4.4540 | 3.7467 | - |
| Feb 05, 2024 | 4.4280 | 4.4280 | 4.3600 | 4.4000 | 3.7013 | - |
| Feb 02, 2024 | 4.5600 | 4.5600 | 4.3800 | 4.3800 | 3.6844 | 560 |
| Feb 01, 2024 | 4.6260 | 4.6260 | 4.5080 | 4.5080 | 3.7921 | - |
| Jan 31, 2024 | 4.7040 | 4.7100 | 4.6380 | 4.6380 | 3.9015 | - |
| Jan 30, 2024 | 4.5920 | 4.6920 | 4.5920 | 4.6920 | 3.9469 | - |
| Jan 29, 2024 | 4.6540 | 4.6620 | 4.5520 | 4.5520 | 3.8291 | - |
| Jan 26, 2024 | 4.6540 | 4.6620 | 4.6520 | 4.6520 | 3.9133 | - |
| Jan 25, 2024 | 4.6460 | 4.6480 | 4.5720 | 4.6360 | 3.8998 | - |
| Jan 24, 2024 | 4.7100 | 4.7100 | 4.6240 | 4.6240 | 3.8897 | - |
| Jan 23, 2024 | 4.6980 | 4.6980 | 4.6220 | 4.6380 | 3.9015 | - |
| Jan 22, 2024 | 4.6160 | 4.6440 | 4.5600 | 4.6440 | 3.9065 | - |
| Jan 19, 2024 | 4.6260 | 4.6280 | 4.5760 | 4.5760 | 3.8493 | - |
| Jan 18, 2024 | 4.6360 | 4.6380 | 4.5560 | 4.5660 | 3.8409 | - |
| Jan 17, 2024 | 4.6260 | 4.6440 | 4.5840 | 4.5900 | 3.8611 | - |
| Jan 16, 2024 | 4.7220 | 4.7220 | 4.6660 | 4.6680 | 3.9267 | - |
| Jan 15, 2024 | 4.8140 | 4.8140 | 4.6940 | 4.7100 | 3.9620 | - |
| Jan 12, 2024 | 4.7540 | 4.7920 | 4.7460 | 4.7740 | 4.0159 | - |
| Jan 11, 2024 | 4.8180 | 4.8180 | 4.6340 | 4.6900 | 3.9452 | - |
| Jan 10, 2024 | 4.5780 | 4.7580 | 4.5580 | 4.7580 | 4.0024 | - |
| Jan 09, 2024 | 4.4780 | 4.5720 | 4.4560 | 4.5720 | 3.8460 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.