FLSmidth & Co. A/S FLS
OMXCOP · Denmark · Non-Energy Minerals
DKK 548.50-20.00 (-3.52%)
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 554.00 | -2.55% | DKK 566.00 | DKK 566.00 | DKK 548.50 | 30.17K |
| 2026-09-30 | DKK 568.50 | -1.98% | DKK 582.00 | DKK 585.00 | DKK 561.50 | 147.44K |
| 2026-09-29 | DKK 580.00 | +0.26% | DKK 578.50 | DKK 599.50 | DKK 578.50 | 120.05K |
| 2026-09-28 | DKK 578.50 | -0.43% | DKK 577.50 | DKK 582.00 | DKK 566.00 | 73.70K |
| 2026-09-25 | DKK 581.00 | +0.87% | DKK 582.00 | DKK 590.00 | DKK 581.00 | 88.40K |
| 2026-09-24 | DKK 576.00 | -1.71% | DKK 583.50 | DKK 589.50 | DKK 574.00 | 101.39K |
| 2026-09-23 | DKK 586.00 | -0.51% | DKK 589.50 | DKK 592.50 | DKK 584.50 | 88.49K |
| 2026-09-22 | DKK 589.00 | +2.26% | DKK 574.00 | DKK 589.00 | DKK 570.50 | 91.54K |
| 2026-09-21 | DKK 576.00 | +1.05% | DKK 574.00 | DKK 581.50 | DKK 574.00 | 67.89K |
| 2026-09-18 | DKK 570.00 | -0.52% | DKK 573.00 | DKK 579.50 | DKK 570.00 | 237.06K |
| 2026-09-17 | DKK 573.00 | +0.79% | DKK 568.50 | DKK 585.00 | DKK 568.50 | 113.32K |
| 2026-09-16 | DKK 568.50 | +1.88% | DKK 562.00 | DKK 568.50 | DKK 558.00 | 91.40K |
| 2026-09-15 | DKK 558.00 | +1.00% | DKK 552.50 | DKK 562.00 | DKK 544.00 | 113.57K |
| 2026-09-14 | DKK 552.50 | -3.75% | DKK 582.50 | DKK 582.50 | DKK 552.50 | 106.85K |
| 2026-09-11 | DKK 574.00 | +0.79% | DKK 571.50 | DKK 574.50 | DKK 562.50 | 106.84K |
| 2026-09-10 | DKK 569.50 | -3.96% | DKK 590.00 | DKK 594.50 | DKK 562.50 | 127.37K |
| 2026-09-09 | DKK 593.00 | -1.58% | DKK 602.50 | DKK 612.00 | DKK 590.00 | 77.89K |
| 2026-09-08 | DKK 602.50 | +4.33% | DKK 580.00 | DKK 607.00 | DKK 578.00 | 109.32K |
| 2026-09-07 | DKK 577.50 | +0.61% | DKK 575.00 | DKK 580.50 | DKK 570.50 | 63.14K |
| 2026-09-04 | DKK 574.00 | +1.41% | DKK 567.50 | DKK 576.50 | DKK 565.50 | 65.29K |
| 2026-09-03 | DKK 566.00 | +0.35% | DKK 562.00 | DKK 579.50 | DKK 551.50 | 114.30K |
| 2026-09-02 | DKK 564.00 | -1.23% | DKK 568.50 | DKK 568.50 | DKK 559.00 | 114.90K |
| 2026-09-01 | DKK 571.00 | -3.22% | DKK 592.00 | DKK 598.00 | DKK 570.50 | 100.15K |
| 2026-08-31 | DKK 590.00 | -0.84% | DKK 594.00 | DKK 599.00 | DKK 590.00 | 106.79K |
| 2026-08-28 | DKK 595.00 | -0.83% | DKK 598.00 | DKK 602.00 | DKK 593.50 | 204.57K |
| 2026-08-27 | DKK 600.00 | -1.23% | DKK 599.50 | DKK 606.00 | DKK 595.00 | 122.91K |
| 2026-08-26 | DKK 607.50 | +1.67% | DKK 600.50 | DKK 613.50 | DKK 597.00 | 178.02K |
| 2026-08-25 | DKK 597.50 | +0.42% | DKK 601.00 | DKK 612.00 | DKK 594.00 | 221.22K |
| 2026-08-24 | DKK 595.00 | +1.97% | DKK 579.00 | DKK 600.00 | DKK 576.00 | 285.62K |
| 2026-08-21 | DKK 583.50 | +6.28% | DKK 555.00 | DKK 584.50 | DKK 555.00 | 201.67K |
| 2026-08-20 | DKK 549.00 | +3.68% | DKK 530.00 | DKK 551.50 | DKK 524.50 | 303.73K |
| 2026-08-19 | DKK 529.50 | +6.28% | DKK 542.00 | DKK 548.00 | DKK 519.00 | 497.62K |
| 2026-08-18 | DKK 498.20 | -1.74% | DKK 507.00 | DKK 507.50 | DKK 497.00 | 146.28K |
| 2026-08-17 | DKK 507.00 | +0.30% | DKK 505.50 | DKK 511.50 | DKK 505.00 | 96.66K |
| 2026-08-14 | DKK 505.50 | +2.45% | DKK 495.00 | DKK 505.50 | DKK 490.80 | 108.69K |
| 2026-08-13 | DKK 493.40 | -3.06% | DKK 507.00 | DKK 509.50 | DKK 491.80 | 96.00K |
| 2026-08-12 | DKK 509.00 | +0.10% | DKK 512.00 | DKK 513.50 | DKK 506.50 | 48.44K |
| 2026-08-11 | DKK 508.50 | +1.09% | DKK 500.00 | DKK 512.50 | DKK 499.20 | 53.83K |
| 2026-08-10 | DKK 503.00 | -0.40% | DKK 505.00 | DKK 511.50 | DKK 499.40 | 78.06K |
| 2026-08-07 | DKK 505.00 | -1.17% | DKK 506.50 | DKK 510.00 | DKK 503.00 | 67.36K |
| 2026-08-06 | DKK 511.00 | +0.49% | DKK 506.00 | DKK 517.00 | DKK 502.00 | 77.29K |
| 2026-08-05 | DKK 508.50 | +0.20% | DKK 512.50 | DKK 520.50 | DKK 506.50 | 99.45K |
| 2026-08-04 | DKK 507.50 | +4.25% | DKK 489.00 | DKK 508.00 | DKK 488.80 | 144.97K |
| 2026-08-03 | DKK 486.80 | +0.33% | DKK 485.20 | DKK 493.00 | DKK 481.40 | 86.82K |
| 2026-07-31 | DKK 485.20 | +1.21% | DKK 484.60 | DKK 491.80 | DKK 483.00 | 156.08K |
| 2026-07-30 | DKK 479.40 | +1.31% | DKK 472.80 | DKK 484.00 | DKK 469.80 | 79.56K |
| 2026-07-29 | DKK 473.20 | +1.28% | DKK 467.20 | DKK 480.20 | DKK 466.80 | 163.66K |
| 2026-07-28 | DKK 467.20 | -1.85% | DKK 476.00 | DKK 477.80 | DKK 464.20 | 71.77K |
| 2026-07-27 | DKK 476.00 | -3.45% | DKK 493.20 | DKK 494.00 | DKK 472.80 | 90.66K |
| 2026-07-24 | DKK 493.00 | +4.36% | DKK 470.80 | DKK 493.00 | DKK 470.80 | 126.43K |
| 2026-07-23 | DKK 472.40 | -0.46% | DKK 475.80 | DKK 478.80 | DKK 468.20 | 72.93K |
| 2026-07-22 | DKK 474.60 | +2.55% | DKK 463.00 | DKK 476.40 | DKK 462.80 | 120.40K |
| 2026-07-21 | DKK 462.80 | +1.05% | DKK 458.80 | DKK 465.00 | DKK 454.60 | 134.93K |
| 2026-07-20 | DKK 458.00 | 0.00% | DKK 458.20 | DKK 464.00 | DKK 453.80 | 57.73K |
| 2026-07-17 | DKK 458.00 | -2.09% | DKK 465.00 | DKK 465.80 | DKK 448.60 | 164.95K |
| 2026-07-16 | DKK 467.80 | -1.56% | DKK 475.60 | DKK 479.00 | DKK 467.80 | 82.41K |
| 2026-07-15 | DKK 475.20 | +0.38% | DKK 472.00 | DKK 480.20 | DKK 467.40 | 74.96K |
| 2026-07-14 | DKK 473.40 | +2.25% | DKK 462.40 | DKK 473.60 | DKK 457.40 | 96.59K |
| 2026-07-13 | DKK 463.00 | -1.41% | DKK 465.20 | DKK 469.60 | DKK 462.80 | 72.95K |
| 2026-07-10 | DKK 469.60 | +1.16% | DKK 465.40 | DKK 472.40 | DKK 464.80 | 54.30K |
| 2026-07-09 | DKK 464.20 | +0.78% | DKK 465.60 | DKK 469.60 | DKK 460.80 | 65.28K |
| 2026-07-08 | DKK 460.60 | -3.96% | DKK 478.00 | DKK 478.00 | DKK 459.00 | 154.03K |
| 2026-07-07 | DKK 479.60 | -1.44% | DKK 489.00 | DKK 492.80 | DKK 477.00 | 97.53K |
| 2026-07-06 | DKK 486.60 | -1.22% | DKK 491.20 | DKK 492.00 | DKK 481.40 | 93.35K |
| 2026-07-03 | DKK 492.60 | +3.36% | DKK 480.20 | DKK 492.60 | DKK 480.20 | 128.66K |
| 2026-07-02 | DKK 476.60 | +1.15% | DKK 468.80 | DKK 481.80 | DKK 465.00 | 139.00K |
| 2026-07-01 | DKK 471.20 | -1.42% | DKK 473.00 | DKK 477.80 | DKK 469.00 | 128.08K |
| 2026-06-30 | DKK 478.00 | +3.11% | DKK 468.00 | DKK 479.40 | DKK 466.60 | 98.66K |
| 2026-06-29 | DKK 463.60 | -0.34% | DKK 465.00 | DKK 467.60 | DKK 460.20 | 108.34K |
| 2026-06-26 | DKK 465.20 | -3.57% | DKK 482.40 | DKK 482.40 | DKK 465.20 | 85.08K |
| 2026-06-25 | DKK 482.40 | -0.33% | DKK 485.00 | DKK 488.00 | DKK 476.80 | 153.77K |
| 2026-06-24 | DKK 484.00 | -1.79% | DKK 492.80 | DKK 495.80 | DKK 476.40 | 137.37K |
| 2026-06-23 | DKK 492.80 | -3.47% | DKK 502.00 | DKK 502.00 | DKK 484.80 | 197.48K |
| 2026-06-22 | DKK 510.50 | -0.10% | DKK 511.00 | DKK 524.50 | DKK 510.50 | 142.02K |
| 2026-06-19 | DKK 511.00 | +0.89% | DKK 502.50 | DKK 511.50 | DKK 501.50 | 183.66K |
| 2026-06-18 | DKK 506.50 | -0.69% | DKK 508.00 | DKK 515.00 | DKK 502.00 | 106.19K |
| 2026-06-17 | DKK 510.00 | -1.07% | DKK 514.50 | DKK 514.50 | DKK 507.50 | 145.87K |
| 2026-06-16 | DKK 515.50 | +1.38% | DKK 508.50 | DKK 518.50 | DKK 508.00 | 127.76K |
| 2026-06-15 | DKK 508.50 | +4.89% | DKK 495.00 | DKK 516.00 | DKK 495.00 | 141.17K |
| 2026-06-12 | DKK 484.80 | +2.19% | DKK 482.60 | DKK 490.00 | DKK 480.80 | 125.05K |
| 2026-06-11 | DKK 474.40 | -2.10% | DKK 482.00 | DKK 485.40 | DKK 472.40 | 157.57K |
| 2026-06-10 | DKK 484.60 | -2.89% | DKK 495.00 | DKK 495.40 | DKK 478.20 | 126.28K |
| 2026-06-09 | DKK 499.00 | -2.63% | DKK 512.00 | DKK 515.00 | DKK 499.00 | 124.52K |
| 2026-06-08 | DKK 512.50 | -3.39% | DKK 514.00 | DKK 520.50 | DKK 507.50 | 165.00K |
| 2026-06-04 | DKK 530.50 | +3.21% | DKK 530.00 | DKK 538.00 | DKK 526.50 | 136.04K |
| 2026-06-03 | DKK 514.00 | -1.15% | DKK 519.00 | DKK 520.00 | DKK 511.00 | 74.64K |
| 2026-06-02 | DKK 520.00 | +4.54% | DKK 499.80 | DKK 520.00 | DKK 499.80 | 94.98K |
| 2026-06-01 | DKK 497.40 | -1.21% | DKK 500.00 | DKK 510.00 | DKK 496.40 | 139.15K |
| 2026-05-29 | DKK 503.50 | -0.69% | DKK 506.50 | DKK 508.50 | DKK 498.40 | 255.42K |
| 2026-05-28 | DKK 507.00 | -1.55% | DKK 512.50 | DKK 514.50 | DKK 502.00 | 91.63K |