Bang & Olufsen A/S BO
OMXCOP · Denmark · Consumer Durables
DKK 9.99+0.01 (+0.10%)
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 9.99 | +0.10% | DKK 9.94 | DKK 10.06 | DKK 9.68 | 100.61K |
| 2026-09-30 | DKK 9.98 | -5.13% | DKK 10.22 | DKK 10.60 | DKK 9.90 | 206.41K |
| 2026-09-29 | DKK 10.52 | +1.15% | DKK 10.24 | DKK 10.82 | DKK 10.24 | 111.47K |
| 2026-09-28 | DKK 10.40 | +2.56% | DKK 9.88 | DKK 10.42 | DKK 9.88 | 88.86K |
| 2026-09-25 | DKK 10.14 | 0.00% | DKK 10.14 | DKK 10.42 | DKK 10.14 | 98.65K |
| 2026-09-24 | DKK 10.14 | +0.40% | DKK 10.18 | DKK 10.40 | DKK 10.12 | 154.47K |
| 2026-09-23 | DKK 10.10 | +1.00% | DKK 10.12 | DKK 10.40 | DKK 10.10 | 137.87K |
| 2026-09-22 | DKK 10.00 | +0.50% | DKK 9.71 | DKK 10.00 | DKK 9.71 | 29.04K |
| 2026-09-21 | DKK 9.95 | -0.50% | DKK 9.99 | DKK 10.10 | DKK 9.91 | 82.06K |
| 2026-09-18 | DKK 10.00 | -0.60% | DKK 10.06 | DKK 10.24 | DKK 10.00 | 37.49K |
| 2026-09-17 | DKK 10.06 | +0.90% | DKK 9.97 | DKK 10.08 | DKK 9.81 | 57.91K |
| 2026-09-16 | DKK 9.97 | +2.78% | DKK 9.71 | DKK 10.12 | DKK 9.54 | 117.86K |
| 2026-09-15 | DKK 9.70 | -0.82% | DKK 9.79 | DKK 9.79 | DKK 9.70 | 33.66K |
| 2026-09-14 | DKK 9.78 | -0.20% | DKK 9.80 | DKK 9.83 | DKK 9.55 | 67.46K |
| 2026-09-11 | DKK 9.80 | 0.00% | DKK 10.00 | DKK 10.00 | DKK 9.70 | 72.54K |
| 2026-09-10 | DKK 9.80 | -0.31% | DKK 9.80 | DKK 9.90 | DKK 9.69 | 115.72K |
| 2026-09-09 | DKK 9.83 | -1.70% | DKK 10.02 | DKK 10.16 | DKK 9.70 | 159.67K |
| 2026-09-08 | DKK 10.00 | +0.40% | DKK 9.96 | DKK 10.10 | DKK 9.96 | 42.26K |
| 2026-09-07 | DKK 9.96 | -2.35% | DKK 10.20 | DKK 10.20 | DKK 9.91 | 35.33K |
| 2026-09-04 | DKK 10.20 | +0.99% | DKK 10.12 | DKK 10.30 | DKK 10.00 | 79.07K |
| 2026-09-03 | DKK 10.10 | -0.79% | DKK 10.08 | DKK 10.20 | DKK 10.02 | 40.54K |
| 2026-09-02 | DKK 10.18 | -1.55% | DKK 10.20 | DKK 10.44 | DKK 10.02 | 70.10K |
| 2026-09-01 | DKK 10.34 | -3.36% | DKK 10.94 | DKK 10.94 | DKK 10.26 | 88.98K |
| 2026-08-31 | DKK 10.70 | -4.46% | DKK 11.42 | DKK 11.42 | DKK 10.70 | 58.20K |
| 2026-08-28 | DKK 11.20 | +2.56% | DKK 11.12 | DKK 11.26 | DKK 10.92 | 102.64K |
| 2026-08-27 | DKK 10.92 | -3.87% | DKK 11.48 | DKK 11.48 | DKK 10.86 | 610.96K |
| 2026-08-26 | DKK 11.36 | +0.53% | DKK 11.34 | DKK 11.76 | DKK 11.30 | 171.94K |
| 2026-08-25 | DKK 11.30 | +6.00% | DKK 11.02 | DKK 11.36 | DKK 10.60 | 220.15K |
| 2026-08-24 | DKK 10.66 | +0.57% | DKK 10.60 | DKK 11.20 | DKK 10.34 | 118.87K |
| 2026-08-21 | DKK 10.60 | -0.38% | DKK 10.72 | DKK 10.76 | DKK 10.50 | 57.46K |
| 2026-08-20 | DKK 10.64 | -2.39% | DKK 10.90 | DKK 10.90 | DKK 10.62 | 56.44K |
| 2026-08-19 | DKK 10.90 | +6.65% | DKK 10.50 | DKK 10.98 | DKK 10.30 | 67.70K |
| 2026-08-18 | DKK 10.22 | -5.37% | DKK 10.82 | DKK 10.82 | DKK 10.22 | 88.17K |
| 2026-08-17 | DKK 10.80 | -2.00% | DKK 10.80 | DKK 10.98 | DKK 10.80 | 39.24K |
| 2026-08-14 | DKK 11.02 | +4.36% | DKK 10.14 | DKK 11.10 | DKK 10.14 | 112.60K |
| 2026-08-13 | DKK 10.56 | -0.38% | DKK 10.62 | DKK 10.84 | DKK 10.44 | 101.45K |
| 2026-08-12 | DKK 10.60 | +7.07% | DKK 9.87 | DKK 10.66 | DKK 9.87 | 147.16K |
| 2026-08-11 | DKK 9.90 | +0.30% | DKK 9.84 | DKK 9.91 | DKK 9.80 | 22.46K |
| 2026-08-10 | DKK 9.87 | -0.40% | DKK 9.90 | DKK 9.91 | DKK 9.80 | 15.93K |
| 2026-08-07 | DKK 9.91 | -0.30% | DKK 9.97 | DKK 10.10 | DKK 9.80 | 58.38K |
| 2026-08-06 | DKK 9.94 | -0.60% | DKK 9.98 | DKK 10.00 | DKK 9.94 | 26.16K |
| 2026-08-05 | DKK 10.00 | +5.82% | DKK 9.36 | DKK 10.00 | DKK 9.36 | 83.25K |
| 2026-08-04 | DKK 9.45 | +0.75% | DKK 9.36 | DKK 9.50 | DKK 9.36 | 49.42K |
| 2026-08-03 | DKK 9.38 | +0.75% | DKK 9.35 | DKK 9.38 | DKK 9.28 | 42.76K |
| 2026-07-31 | DKK 9.31 | +0.76% | DKK 9.08 | DKK 9.38 | DKK 9.08 | 22.07K |
| 2026-07-30 | DKK 9.24 | -0.11% | DKK 9.26 | DKK 9.35 | DKK 9.16 | 20.09K |
| 2026-07-29 | DKK 9.25 | -1.18% | DKK 9.37 | DKK 9.38 | DKK 9.21 | 13.45K |
| 2026-07-28 | DKK 9.36 | +2.30% | DKK 9.15 | DKK 9.40 | DKK 9.15 | 49.60K |
| 2026-07-27 | DKK 9.15 | -1.61% | DKK 9.30 | DKK 9.40 | DKK 9.15 | 17.51K |
| 2026-07-24 | DKK 9.30 | +1.09% | DKK 9.01 | DKK 9.30 | DKK 9.01 | 17.12K |
| 2026-07-23 | DKK 9.20 | +1.88% | DKK 9.03 | DKK 9.22 | DKK 9.00 | 30.63K |
| 2026-07-22 | DKK 9.03 | -0.22% | DKK 9.00 | DKK 9.20 | DKK 9.00 | 51.13K |
| 2026-07-21 | DKK 9.05 | 0.00% | DKK 9.12 | DKK 9.16 | DKK 9.00 | 12.06K |
| 2026-07-20 | DKK 9.05 | -0.98% | DKK 9.15 | DKK 9.27 | DKK 9.00 | 21.50K |
| 2026-07-17 | DKK 9.14 | +0.77% | DKK 9.00 | DKK 9.19 | DKK 9.00 | 51.36K |
| 2026-07-16 | DKK 9.07 | +0.55% | DKK 8.91 | DKK 9.19 | DKK 8.89 | 70.38K |
| 2026-07-15 | DKK 9.02 | +0.78% | DKK 8.95 | DKK 9.08 | DKK 8.88 | 46.10K |
| 2026-07-14 | DKK 8.95 | +1.13% | DKK 8.85 | DKK 8.95 | DKK 8.82 | 51.30K |
| 2026-07-13 | DKK 8.85 | -0.34% | DKK 8.88 | DKK 8.98 | DKK 8.82 | 28.33K |
| 2026-07-10 | DKK 8.88 | -1.99% | DKK 9.06 | DKK 9.10 | DKK 8.88 | 59.70K |
| 2026-07-09 | DKK 9.06 | -2.48% | DKK 9.29 | DKK 9.34 | DKK 9.04 | 11.26K |
| 2026-07-08 | DKK 9.29 | +0.32% | DKK 9.34 | DKK 9.34 | DKK 9.16 | 63.67K |
| 2026-07-07 | DKK 9.26 | -1.38% | DKK 9.23 | DKK 9.49 | DKK 9.23 | 85.41K |
| 2026-07-06 | DKK 9.39 | +0.64% | DKK 9.23 | DKK 9.44 | DKK 9.22 | 68.33K |
| 2026-07-03 | DKK 9.33 | +1.19% | DKK 9.00 | DKK 9.35 | DKK 9.00 | 108.25K |
| 2026-07-02 | DKK 9.22 | 0.00% | DKK 9.22 | DKK 9.49 | DKK 9.10 | 118.29K |
| 2026-07-01 | DKK 9.22 | +1.77% | DKK 9.06 | DKK 9.51 | DKK 9.06 | 104.89K |
| 2026-06-30 | DKK 9.06 | +0.78% | DKK 8.99 | DKK 9.08 | DKK 8.98 | 10.18K |
| 2026-06-29 | DKK 8.99 | 0.00% | DKK 9.00 | DKK 9.04 | DKK 8.95 | 37.46K |
| 2026-06-26 | DKK 8.99 | +0.78% | DKK 8.99 | DKK 9.09 | DKK 8.92 | 108.10K |
| 2026-06-25 | DKK 8.92 | -0.45% | DKK 8.81 | DKK 8.99 | DKK 8.81 | 13.49K |
| 2026-06-24 | DKK 8.96 | +0.22% | DKK 8.60 | DKK 8.99 | DKK 8.60 | 22.48K |
| 2026-06-23 | DKK 8.94 | -0.22% | DKK 8.95 | DKK 8.99 | DKK 8.79 | 42.58K |
| 2026-06-22 | DKK 8.96 | +0.22% | DKK 8.93 | DKK 9.01 | DKK 8.60 | 37.22K |
| 2026-06-19 | DKK 8.94 | +3.11% | DKK 8.75 | DKK 8.95 | DKK 8.75 | 56.46K |
| 2026-06-18 | DKK 8.67 | -0.46% | DKK 8.75 | DKK 9.03 | DKK 8.63 | 90.93K |
| 2026-06-17 | DKK 8.71 | -1.47% | DKK 8.84 | DKK 8.97 | DKK 8.71 | 64.08K |
| 2026-06-16 | DKK 8.84 | -0.45% | DKK 8.88 | DKK 9.00 | DKK 8.80 | 62.97K |
| 2026-06-15 | DKK 8.88 | -1.33% | DKK 8.83 | DKK 9.15 | DKK 8.83 | 67.12K |
| 2026-06-12 | DKK 9.00 | +0.90% | DKK 8.96 | DKK 9.17 | DKK 8.75 | 63.75K |
| 2026-06-11 | DKK 8.92 | -0.89% | DKK 9.00 | DKK 9.35 | DKK 8.92 | 14.50K |
| 2026-06-10 | DKK 9.00 | +1.81% | DKK 8.86 | DKK 9.06 | DKK 8.85 | 33.46K |
| 2026-06-09 | DKK 8.84 | +0.45% | DKK 8.62 | DKK 9.07 | DKK 8.62 | 64.12K |
| 2026-06-08 | DKK 8.80 | -2.76% | DKK 8.99 | DKK 9.05 | DKK 8.71 | 56.04K |
| 2026-06-04 | DKK 9.05 | -0.44% | DKK 9.00 | DKK 9.17 | DKK 8.99 | 37.16K |
| 2026-06-03 | DKK 9.09 | -0.11% | DKK 9.20 | DKK 9.22 | DKK 9.01 | 36.05K |
| 2026-06-02 | DKK 9.10 | -2.88% | DKK 9.37 | DKK 9.45 | DKK 9.10 | 48.09K |
| 2026-06-01 | DKK 9.37 | -4.00% | DKK 9.76 | DKK 9.99 | DKK 9.25 | 79.63K |
| 2026-05-29 | DKK 9.76 | +5.06% | DKK 9.30 | DKK 9.76 | DKK 9.26 | 187.07K |
| 2026-05-28 | DKK 9.29 | +0.65% | DKK 9.31 | DKK 9.31 | DKK 9.23 | 50.82K |