H. Lundbeck AS (LDBA.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 03:57PM CEST. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 4.9400 | 4.9660 | 4.9320 | 4.9620 | 4.9620 | - |
| May 16, 2024 | 5.0700 | 5.0700 | 4.9740 | 4.9740 | 4.9740 | - |
| May 15, 2024 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | - |
| May 14, 2024 | 4.6700 | 4.7160 | 4.6700 | 4.7120 | 4.7120 | - |
| May 13, 2024 | 4.6540 | 4.6540 | 4.5820 | 4.5900 | 4.5900 | - |
| May 10, 2024 | 4.6280 | 4.6500 | 4.6280 | 4.6500 | 4.6500 | - |
| May 09, 2024 | 4.5900 | 4.6040 | 4.5800 | 4.6040 | 4.6040 | - |
| May 08, 2024 | 4.5500 | 4.5500 | 4.5160 | 4.5160 | 4.5160 | - |
| May 07, 2024 | 4.4740 | 4.4960 | 4.4740 | 4.4920 | 4.4920 | - |
| May 06, 2024 | 4.4720 | 4.4720 | 4.4300 | 4.4300 | 4.4300 | - |
| May 03, 2024 | 4.4640 | 4.4640 | 4.4160 | 4.4160 | 4.4160 | - |
| May 02, 2024 | 4.5280 | 4.5280 | 4.4720 | 4.4880 | 4.4880 | - |
| Apr 30, 2024 | 4.4300 | 4.4820 | 4.4220 | 4.4820 | 4.4820 | - |
| Apr 29, 2024 | 4.3960 | 4.3960 | 4.3080 | 4.3400 | 4.3400 | - |
| Apr 26, 2024 | 4.3800 | 4.3800 | 4.3620 | 4.3620 | 4.3620 | - |
| Apr 25, 2024 | 4.3780 | 4.3780 | 4.3480 | 4.3480 | 4.3480 | - |
| Apr 24, 2024 | 4.4100 | 4.4100 | 4.3600 | 4.3800 | 4.3800 | - |
| Apr 23, 2024 | 4.4300 | 4.4300 | 4.4020 | 4.4040 | 4.4040 | - |
| Apr 22, 2024 | 4.3720 | 4.3720 | 4.3660 | 4.3660 | 4.3660 | - |
| Apr 19, 2024 | 4.2680 | 4.2940 | 4.2680 | 4.2940 | 4.2940 | - |
| Apr 18, 2024 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | - |
| Apr 17, 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
| Apr 16, 2024 | 4.3640 | 4.3640 | 4.3580 | 4.3580 | 4.3580 | - |
| Apr 15, 2024 | 4.5440 | 4.5440 | 4.4440 | 4.4440 | 4.4440 | - |
| Apr 12, 2024 | 4.5640 | 4.5640 | 4.5220 | 4.5560 | 4.5560 | - |
| Apr 11, 2024 | 4.4540 | 4.4540 | 4.4220 | 4.4220 | 4.4220 | - |
| Apr 10, 2024 | 4.5380 | 4.5380 | 4.4220 | 4.4220 | 4.4220 | - |
| Apr 09, 2024 | 4.4240 | 4.4980 | 4.4240 | 4.4820 | 4.4820 | - |
| Apr 08, 2024 | 4.4280 | 4.4280 | 4.4020 | 4.4020 | 4.4020 | - |
| Apr 05, 2024 | 4.4820 | 4.4820 | 4.4160 | 4.4160 | 4.4160 | - |
| Apr 04, 2024 | 4.4260 | 4.5840 | 4.4260 | 4.5560 | 4.5560 | - |
| Apr 03, 2024 | 4.4100 | 4.4340 | 4.3900 | 4.4080 | 4.4080 | - |
| Apr 02, 2024 | 4.4200 | 4.4200 | 4.4020 | 4.4120 | 4.4120 | - |
| Mar 28, 2024 | 4.4240 | 4.4320 | 4.4240 | 4.4240 | 4.4240 | - |
| Mar 27, 2024 | 4.3040 | 4.3620 | 4.3040 | 4.3620 | 4.3620 | - |
| Mar 26, 2024 | 4.3000 | 4.3080 | 4.2700 | 4.2760 | 4.2760 | - |
| Mar 25, 2024 | 4.3360 | 4.3360 | 4.3000 | 4.3000 | 4.3000 | - |
| Mar 22, 2024 | 4.3260 | 4.3480 | 4.3260 | 4.3480 | 4.3480 | - |
| Mar 21, 2024 | 4.3920 | 4.3920 | 4.3360 | 4.3420 | 4.3420 | - |
| Mar 21, 2024 | 0.7 Dividend | |||||
| Mar 20, 2024 | 4.4100 | 4.4360 | 4.4080 | 4.4360 | 3.7360 | - |
| Mar 19, 2024 | 4.3840 | 4.3880 | 4.3700 | 4.3880 | 3.6956 | - |
| Mar 18, 2024 | 4.3240 | 4.3320 | 4.2980 | 4.3240 | 3.6417 | - |
| Mar 15, 2024 | 4.3500 | 4.3500 | 4.3460 | 4.3460 | 3.6602 | - |
| Mar 14, 2024 | 4.2940 | 4.3300 | 4.2940 | 4.3300 | 3.6467 | - |
| Mar 13, 2024 | 4.3600 | 4.3600 | 4.3160 | 4.3160 | 3.6349 | - |
| Mar 12, 2024 | 4.3280 | 4.3280 | 4.3260 | 4.3260 | 3.6434 | - |
| Mar 11, 2024 | 4.2620 | 4.2920 | 4.2540 | 4.2900 | 3.6130 | - |
| Mar 08, 2024 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | 3.6349 | - |
| Mar 07, 2024 | 4.3120 | 4.3220 | 4.2840 | 4.3200 | 3.6383 | - |
| Mar 06, 2024 | 4.3860 | 4.3860 | 4.3180 | 4.3200 | 3.6383 | - |
| Mar 05, 2024 | 4.3820 | 4.4240 | 4.3760 | 4.3760 | 3.6855 | - |
| Mar 04, 2024 | 4.4060 | 4.4060 | 4.3800 | 4.3800 | 3.6888 | - |
| Mar 01, 2024 | 4.4680 | 4.4680 | 4.3740 | 4.3740 | 3.6838 | - |
| Feb 29, 2024 | 4.4860 | 4.4860 | 4.4280 | 4.4280 | 3.7293 | - |
| Feb 28, 2024 | 4.4620 | 4.4800 | 4.4620 | 4.4800 | 3.7731 | - |
| Feb 27, 2024 | 4.5100 | 4.5100 | 4.4300 | 4.4300 | 3.7309 | - |
| Feb 26, 2024 | 4.5340 | 4.5340 | 4.5300 | 4.5300 | 3.8152 | - |
| Feb 23, 2024 | 4.5260 | 4.5260 | 4.4740 | 4.4740 | 3.7680 | - |
| Feb 22, 2024 | 4.5240 | 4.5240 | 4.4580 | 4.4580 | 3.7545 | - |
| Feb 21, 2024 | 4.4500 | 4.4500 | 4.3680 | 4.4080 | 3.7124 | - |
| Feb 20, 2024 | 4.5180 | 4.5180 | 4.4380 | 4.4380 | 3.7377 | - |
| Feb 19, 2024 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 3.7545 | - |
| Feb 16, 2024 | 4.4400 | 4.4400 | 4.3780 | 4.3780 | 3.6872 | - |
| Feb 15, 2024 | 4.4400 | 4.4400 | 4.4060 | 4.4080 | 3.7124 | - |
| Feb 14, 2024 | 4.4420 | 4.4420 | 4.4380 | 4.4380 | 3.7377 | - |
| Feb 13, 2024 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | 3.6248 | - |
| Feb 12, 2024 | 4.3160 | 4.3160 | 4.2060 | 4.2060 | 3.5423 | - |
| Feb 09, 2024 | 4.2220 | 4.2740 | 4.2220 | 4.2740 | 3.5996 | - |
| Feb 08, 2024 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 3.7360 | - |
| Feb 07, 2024 | 4.4480 | 4.4480 | 4.3120 | 4.3800 | 3.6888 | - |
| Feb 06, 2024 | 4.4320 | 4.4360 | 4.4320 | 4.4360 | 3.7360 | - |
| Feb 05, 2024 | 4.4280 | 4.4280 | 4.4060 | 4.4060 | 3.7107 | - |
| Feb 02, 2024 | 4.5580 | 4.5580 | 4.3900 | 4.4080 | 3.7124 | - |
| Feb 01, 2024 | 4.6260 | 4.6260 | 4.5380 | 4.5640 | 3.8438 | - |
| Jan 31, 2024 | 4.7020 | 4.7140 | 4.6940 | 4.7140 | 3.9701 | - |
| Jan 30, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 3.8657 | - |
| Jan 29, 2024 | 4.6560 | 4.6560 | 4.5840 | 4.5840 | 3.8606 | - |
| Jan 26, 2024 | 4.6520 | 4.6800 | 4.6520 | 4.6800 | 3.9415 | - |
| Jan 25, 2024 | 4.6460 | 4.6460 | 4.6140 | 4.6200 | 3.8910 | - |
| Jan 24, 2024 | 4.7080 | 4.7120 | 4.6600 | 4.6600 | 3.9247 | - |
| Jan 23, 2024 | 4.6980 | 4.6980 | 4.6480 | 4.6620 | 3.9263 | - |
| Jan 22, 2024 | 4.6160 | 4.6160 | 4.5580 | 4.6040 | 3.8775 | - |
| Jan 19, 2024 | 4.6260 | 4.6320 | 4.6060 | 4.6100 | 3.8825 | - |
| Jan 18, 2024 | 4.6380 | 4.6380 | 4.5700 | 4.5700 | 3.8489 | - |
| Jan 17, 2024 | 4.6240 | 4.6320 | 4.6040 | 4.6040 | 3.8775 | - |
| Jan 16, 2024 | 4.7280 | 4.7280 | 4.6740 | 4.6740 | 3.9364 | - |
| Jan 15, 2024 | 4.7380 | 4.7380 | 4.7380 | 4.7380 | 3.9903 | - |
| Jan 12, 2024 | 4.7500 | 4.7880 | 4.7440 | 4.7800 | 4.0257 | - |
| Jan 11, 2024 | 4.8180 | 4.8180 | 4.6640 | 4.6640 | 3.9280 | - |
| Jan 10, 2024 | 4.5760 | 4.5760 | 4.5740 | 4.5740 | 3.8522 | - |
| Jan 09, 2024 | 4.4780 | 4.5220 | 4.4580 | 4.5140 | 3.8017 | - |
| Jan 08, 2024 | 4.4060 | 4.4380 | 4.4060 | 4.4380 | 3.7377 | - |
| Jan 05, 2024 | 4.3980 | 4.4060 | 4.3840 | 4.3840 | 3.6922 | - |
| Jan 04, 2024 | 4.4780 | 4.4780 | 4.3860 | 4.3860 | 3.6939 | - |
| Jan 03, 2024 | 4.3980 | 4.4300 | 4.3980 | 4.4120 | 3.7158 | - |
| Jan 02, 2024 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 3.6754 | - |
| Dec 29, 2023 | 4.3560 | 4.3560 | 4.3340 | 4.3340 | 3.6501 | - |
| Dec 28, 2023 | 4.3340 | 4.3440 | 4.3120 | 4.3440 | 3.6585 | - |
| Dec 27, 2023 | 4.3560 | 4.3560 | 4.2940 | 4.2940 | 3.6164 | - |
| *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.