Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,130.26 +1,075.43 (+1.71%) CMC Crypto 200
1,348.67 -47.87 (-3.43%)
FLSmidth & Co. A/S (0OJA.L)
LSE - LSE Delayed price. Currency in DKK
Add to watchlist
At close: 06:45PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 342.60 | 349.40 | 342.40 | 345.01 | 345.01 | 15,796 |
| 25 Apr 2024 | 349.90 | 350.60 | 340.00 | 343.33 | 343.33 | 6,402 |
| 24 Apr 2024 | 353.70 | 354.00 | 348.20 | 349.25 | 349.25 | 4,129 |
| 23 Apr 2024 | 345.70 | 352.38 | 344.00 | 349.37 | 349.37 | 9,325 |
| 22 Apr 2024 | 355.60 | 355.60 | 342.40 | 346.40 | 346.40 | 37,280 |
| 19 Apr 2024 | 353.10 | 356.00 | 351.60 | 352.84 | 352.84 | 9,547 |
| 18 Apr 2024 | 357.30 | 357.60 | 354.40 | 355.80 | 355.80 | 3,060 |
| 17 Apr 2024 | 351.70 | 357.20 | 352.31 | 355.24 | 355.24 | 17,334 |
| 16 Apr 2024 | 356.40 | 358.73 | 351.00 | 353.71 | 353.71 | 38,471 |
| 15 Apr 2024 | 362.10 | 366.00 | 359.36 | 362.74 | 362.74 | 6,861 |
| 12 Apr 2024 | 368.30 | 367.20 | 363.13 | 364.72 | 364.72 | 19,159 |
| 11 Apr 2024 | 367.30 | 372.00 | 363.00 | 365.20 | 365.20 | 6,582 |
| 11 Apr 2024 | 4 Dividend | |||||
| 10 Apr 2024 | 364.30 | 375.24 | 363.00 | 373.34 | 369.34 | 48,708 |
| 09 Apr 2024 | 364.60 | 372.00 | 360.80 | 367.63 | 363.69 | 148,453 |
| 08 Apr 2024 | 360.30 | 365.80 | 359.20 | 363.90 | 360.00 | 10,838 |
| 05 Apr 2024 | 357.00 | 360.60 | 354.00 | 360.60 | 356.74 | 7,550 |
| 04 Apr 2024 | 354.60 | 362.20 | 353.40 | 358.93 | 355.09 | 16,535 |
| 03 Apr 2024 | 349.60 | 356.80 | 347.20 | 352.92 | 349.13 | 5,671 |
| 02 Apr 2024 | 344.20 | 355.60 | 344.20 | 353.06 | 349.28 | 18,193 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 350.40 | 352.40 | 344.00 | 346.27 | 342.56 | 3,127 |
| 26 Mar 2024 | 346.90 | 352.04 | 348.20 | 350.84 | 347.08 | 4,737 |
| 25 Mar 2024 | 351.10 | 352.20 | 346.37 | 347.37 | 343.64 | 24,201 |
| 22 Mar 2024 | 346.80 | 355.40 | 343.20 | 352.04 | 348.26 | 6,905 |
| 21 Mar 2024 | 337.90 | 349.40 | 336.00 | 349.40 | 345.66 | 36,158 |
| 20 Mar 2024 | 336.20 | 338.20 | 335.00 | 335.60 | 332.00 | 7,976 |
| 19 Mar 2024 | 332.90 | 338.00 | 331.20 | 332.03 | 328.48 | 17,030 |
| 18 Mar 2024 | 333.10 | 334.80 | 332.80 | 333.80 | 330.22 | 14,562 |
| 15 Mar 2024 | 327.90 | 334.20 | 326.60 | 328.60 | 325.08 | 4,234 |
| 14 Mar 2024 | 325.50 | 330.80 | 325.60 | 329.59 | 326.06 | 6,484 |
| 13 Mar 2024 | 323.40 | 325.80 | 321.00 | 323.95 | 320.48 | 17,205 |
| 12 Mar 2024 | 319.80 | 323.74 | 320.20 | 321.68 | 318.24 | 3,133 |
| 11 Mar 2024 | 324.60 | 323.33 | 317.80 | 319.60 | 316.18 | 30,038 |
| 08 Mar 2024 | 317.60 | 325.20 | 316.80 | 321.50 | 318.06 | 4,176 |
| 07 Mar 2024 | 313.00 | 320.40 | 312.40 | 318.73 | 315.31 | 6,542 |
| 06 Mar 2024 | 310.40 | 314.60 | 311.00 | 313.41 | 310.05 | 6,374 |
| 05 Mar 2024 | 315.80 | 315.60 | 310.93 | 313.16 | 309.81 | 73,969 |
| 04 Mar 2024 | 321.50 | 319.80 | 314.80 | 318.83 | 315.42 | 138,429 |
| 01 Mar 2024 | 327.70 | 329.00 | 320.60 | 324.79 | 321.31 | 16,594 |
| 29 Feb 2024 | 330.40 | 331.00 | 326.80 | 330.43 | 326.89 | 81,925 |
| 28 Feb 2024 | 328.50 | 331.00 | 326.20 | 328.39 | 324.87 | 11,366 |
| 27 Feb 2024 | 321.60 | 329.21 | 320.60 | 328.64 | 325.12 | 10,731 |
| 26 Feb 2024 | 317.50 | 321.90 | 317.80 | 319.17 | 315.75 | 3,904 |
| 23 Feb 2024 | 317.60 | 319.40 | 314.59 | 316.18 | 312.79 | 13,773 |
| 22 Feb 2024 | 314.40 | 322.20 | 309.80 | 318.60 | 315.19 | 63,801 |
| 21 Feb 2024 | 292.30 | 318.00 | 298.60 | 308.20 | 304.90 | 94,558 |
| 20 Feb 2024 | 292.80 | 294.00 | 290.40 | 292.23 | 289.10 | 14,159 |
| 19 Feb 2024 | 294.90 | 295.80 | 289.80 | 292.08 | 288.95 | 12,859 |
| 16 Feb 2024 | 289.40 | 297.20 | 291.60 | 296.57 | 293.39 | 5,594 |
| 15 Feb 2024 | 284.00 | 291.20 | 284.20 | 288.25 | 285.16 | 36,784 |
| 14 Feb 2024 | 286.50 | 287.60 | 281.40 | 282.23 | 279.21 | 14,195 |
| 13 Feb 2024 | 293.00 | 291.80 | 285.00 | 291.57 | 288.45 | 4,067 |
| 12 Feb 2024 | 290.50 | 294.41 | 290.80 | 292.19 | 289.06 | 6,662 |
| 09 Feb 2024 | 291.00 | 293.40 | 288.40 | 290.17 | 287.06 | 41,986 |
| 08 Feb 2024 | 284.80 | 292.60 | 284.80 | 286.61 | 283.53 | 66,613 |
| 07 Feb 2024 | 279.80 | 287.00 | 279.40 | 286.38 | 283.32 | 10,591 |
| 06 Feb 2024 | 278.70 | 281.02 | 275.20 | 279.89 | 276.89 | 16,603 |
| 05 Feb 2024 | 291.20 | 289.00 | 276.20 | 277.28 | 274.31 | 15,168 |
| 02 Feb 2024 | 292.70 | 293.60 | 286.80 | 288.24 | 285.15 | 24,210 |
| 01 Feb 2024 | 285.20 | 292.00 | 282.80 | 287.18 | 284.11 | 9,961 |
| 31 Jan 2024 | 284.40 | 289.80 | 281.60 | 286.25 | 283.18 | 9,028 |
| 30 Jan 2024 | 279.40 | 283.80 | 278.43 | 282.81 | 279.78 | 27,090 |
| 29 Jan 2024 | 267.50 | 268.02 | 263.40 | 268.02 | 265.15 | 8,842 |
| 26 Jan 2024 | 262.90 | 269.20 | 264.00 | 264.69 | 261.85 | 5,119 |
| 25 Jan 2024 | 261.80 | 264.20 | 261.60 | 263.42 | 260.60 | 8,018 |
| 24 Jan 2024 | 261.40 | 265.00 | 259.80 | 263.87 | 261.05 | 18,070 |
| 23 Jan 2024 | 260.20 | 262.20 | 259.60 | 260.44 | 257.65 | 26,839 |
| 22 Jan 2024 | 259.60 | 262.48 | 259.10 | 260.09 | 257.30 | 8,268 |
| 19 Jan 2024 | 267.20 | 267.80 | 258.00 | 258.44 | 255.67 | 4,953 |
| 18 Jan 2024 | 259.00 | 267.00 | 259.00 | 262.17 | 259.36 | 9,459 |
| 17 Jan 2024 | 260.40 | 260.60 | 258.40 | 258.69 | 255.92 | 9,708 |
| 16 Jan 2024 | 263.70 | 266.60 | 259.00 | 263.59 | 260.77 | 24,270 |
| 15 Jan 2024 | 270.20 | 272.40 | 264.80 | 265.66 | 262.81 | 13,488 |
| 12 Jan 2024 | 269.40 | 271.80 | 268.80 | 270.52 | 267.62 | 25,407 |
| 11 Jan 2024 | 281.20 | 275.55 | 268.20 | 274.63 | 271.69 | 41,154 |
| 10 Jan 2024 | 280.80 | 282.40 | 278.60 | 280.60 | 277.59 | 88,843 |
| 09 Jan 2024 | 282.30 | 284.40 | 280.60 | 283.31 | 280.28 | 5,321 |
| 08 Jan 2024 | 277.50 | 281.60 | 275.80 | 279.94 | 276.94 | 8,000 |
| 05 Jan 2024 | 275.70 | 280.20 | 274.00 | 280.05 | 277.05 | 26,302 |
| 04 Jan 2024 | 272.80 | 279.00 | 271.80 | 278.57 | 275.59 | 31,331 |
| 03 Jan 2024 | 281.50 | 280.40 | 271.00 | 271.70 | 268.79 | 5,499 |
| 02 Jan 2024 | 286.50 | 289.60 | 280.80 | 282.20 | 279.18 | 5,912 |
| 29 Dec 2023 | 289.10 | 289.40 | 286.00 | 287.09 | 284.01 | 18,978 |
| 28 Dec 2023 | 287.10 | 290.20 | 287.01 | 288.84 | 285.74 | 11,029 |
| 27 Dec 2023 | 289.30 | 292.00 | 286.80 | 288.83 | 285.73 | 7,406 |
| 22 Dec 2023 | 288.60 | 290.60 | 287.40 | 288.71 | 285.62 | 8,387 |
| 21 Dec 2023 | 288.60 | 289.80 | 285.80 | 287.31 | 284.24 | 3,708 |
| 20 Dec 2023 | 289.00 | 290.20 | 283.72 | 290.00 | 286.89 | 17,533 |
| 19 Dec 2023 | 277.40 | 285.80 | 278.80 | 284.90 | 281.85 | 18,606 |
| 18 Dec 2023 | 276.40 | 278.40 | 274.00 | 277.26 | 274.29 | 5,177 |
| 15 Dec 2023 | 277.30 | 284.80 | 273.40 | 275.09 | 272.14 | 22,318 |
| 14 Dec 2023 | 270.70 | 278.20 | 267.40 | 276.37 | 273.41 | 60,056 |
| 13 Dec 2023 | 274.90 | 274.80 | 271.40 | 271.43 | 268.52 | 4,961 |
| 12 Dec 2023 | 280.50 | 280.00 | 274.00 | 276.37 | 273.41 | 16,167 |
| 11 Dec 2023 | 287.50 | 287.80 | 279.40 | 284.44 | 281.39 | 42,280 |
| 08 Dec 2023 | 284.00 | 289.40 | 282.60 | 286.87 | 283.80 | 8,259 |
| 07 Dec 2023 | 284.60 | 286.20 | 281.20 | 285.60 | 282.54 | 9,803 |
| 06 Dec 2023 | 284.40 | 287.60 | 284.00 | 285.17 | 282.12 | 13,114 |
| 05 Dec 2023 | 280.60 | 287.80 | 282.00 | 285.29 | 282.23 | 15,638 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.