Singapore markets open in 8 hours 7 minutes

FLSmidth & Co. A/S (0OJA.L)

LSE - LSE Delayed price. Currency in DKK
Add to watchlist
182.33+0.33 (+0.18%)
At close: 06:45PM BST
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 2024380.60396.00381.00389.21389.214,506
11 Jun 2024381.00384.00376.60378.77378.778,042
10 Jun 2024379.70380.40369.60379.80379.807,244
07 Jun 2024382.60386.20380.60384.64384.643,086
06 Jun 2024383.20387.00382.80384.86384.862,168
05 Jun 2024------
04 Jun 2024388.50387.40377.60380.85380.8510,254
03 Jun 2024397.60400.60387.40388.52388.5210,689
31 May 2024393.60397.20392.80393.56393.564,575
30 May 2024386.20392.20387.00389.40389.401,117
29 May 2024390.50390.00386.00389.00389.003,688
28 May 2024393.60394.20391.40391.80391.80663
24 May 2024384.10388.00381.40388.40388.403,238
23 May 2024384.70388.00382.40382.52382.524,880
22 May 2024387.40388.60384.60386.40386.403,560
21 May 2024390.60395.00386.60387.93387.932,482
20 May 2024------
17 May 2024388.20388.80381.60385.99385.993,353
16 May 2024392.40394.20379.20385.07385.078,507
15 May 2024369.30400.60367.20390.80390.8018,882
14 May 2024376.60383.60378.60383.60383.604,012
13 May 2024368.20376.00368.20372.40372.404,716
10 May 2024------
09 May 2024------
08 May 2024361.20365.20362.00363.06363.061,907
07 May 2024356.80361.20354.00361.20361.204,466
03 May 2024350.80352.80347.20349.30349.306,457
02 May 2024350.00349.60346.80349.60349.60968
01 May 2024351.70351.00349.40349.40349.4073
30 Apr 2024352.30353.20350.80351.40351.402,518
29 Apr 2024349.30351.20346.40349.60349.601,659
26 Apr 2024342.60349.40342.40345.01345.0115,796
25 Apr 2024349.90350.60340.00343.33343.336,402
24 Apr 2024353.70354.00348.20349.25349.254,129
23 Apr 2024345.70352.38344.00349.37349.379,325
22 Apr 2024355.60355.60342.40346.40346.4037,280
19 Apr 2024353.10356.00351.60352.84352.849,547
18 Apr 2024357.30357.60354.40355.80355.803,060
17 Apr 2024351.70357.20352.31355.24355.2417,334
16 Apr 2024356.40358.73351.00353.71353.7138,471
15 Apr 2024362.10366.00359.36362.74362.746,861
12 Apr 2024368.30367.20363.13364.72364.7219,159
11 Apr 2024367.30372.00363.00365.20365.206,582
11 Apr 20244 Dividend
10 Apr 2024364.30375.24363.00373.34369.3448,708
09 Apr 2024364.60372.00360.80367.63363.69148,453
08 Apr 2024360.30365.80359.20363.90360.0010,838
05 Apr 2024357.00360.60354.00360.60356.747,550
04 Apr 2024354.60362.20353.40358.93355.0916,535
03 Apr 2024349.60356.80347.20352.92349.135,671
02 Apr 2024344.20355.60344.20353.06349.2818,193
28 Mar 2024------
27 Mar 2024350.40352.40344.00346.27342.563,127
26 Mar 2024346.90352.04348.20350.84347.084,737
25 Mar 2024351.10352.20346.37347.37343.6424,201
22 Mar 2024346.80355.40343.20352.04348.266,905
21 Mar 2024337.90349.40336.00349.40345.6636,158
20 Mar 2024336.20338.20335.00335.60332.007,976
19 Mar 2024332.90338.00331.20332.03328.4817,030
18 Mar 2024333.10334.80332.80333.80330.2214,562
15 Mar 2024327.90334.20326.60328.60325.084,234
14 Mar 2024325.50330.80325.60329.59326.066,484
13 Mar 2024323.40325.80321.00323.95320.4817,205
12 Mar 2024319.80323.74320.20321.68318.243,133
11 Mar 2024324.60323.33317.80319.60316.1830,038
08 Mar 2024317.60325.20316.80321.50318.064,176
07 Mar 2024313.00320.40312.40318.73315.316,542
06 Mar 2024310.40314.60311.00313.41310.056,374
05 Mar 2024315.80315.60310.93313.16309.8173,969
04 Mar 2024321.50319.80314.80318.83315.42138,429
01 Mar 2024327.70329.00320.60324.79321.3116,594
29 Feb 2024330.40331.00326.80330.43326.8981,925
28 Feb 2024328.50331.00326.20328.39324.8711,366
27 Feb 2024321.60329.21320.60328.64325.1210,731
26 Feb 2024317.50321.90317.80319.17315.753,904
23 Feb 2024317.60319.40314.59316.18312.7913,773
22 Feb 2024314.40322.20309.80318.60315.1963,801
21 Feb 2024292.30318.00298.60308.20304.9094,558
20 Feb 2024292.80294.00290.40292.23289.1014,159
19 Feb 2024294.90295.80289.80292.08288.9512,859
16 Feb 2024289.40297.20291.60296.57293.395,594
15 Feb 2024284.00291.20284.20288.25285.1636,784
14 Feb 2024286.50287.60281.40282.23279.2114,195
13 Feb 2024293.00291.80285.00291.57288.454,067
12 Feb 2024290.50294.41290.80292.19289.066,662
09 Feb 2024291.00293.40288.40290.17287.0641,986
08 Feb 2024284.80292.60284.80286.61283.5366,613
07 Feb 2024279.80287.00279.40286.38283.3210,591
06 Feb 2024278.70281.02275.20279.89276.8916,603
05 Feb 2024291.20289.00276.20277.28274.3115,168
02 Feb 2024292.70293.60286.80288.24285.1524,210
01 Feb 2024285.20292.00282.80287.18284.119,961
31 Jan 2024284.40289.80281.60286.25283.189,028
30 Jan 2024279.40283.80278.43282.81279.7827,090
29 Jan 2024267.50268.02263.40268.02265.158,842
26 Jan 2024262.90269.20264.00264.69261.855,119
25 Jan 2024261.80264.20261.60263.42260.608,018
24 Jan 2024261.40265.00259.80263.87261.0518,070
23 Jan 2024260.20262.20259.60260.44257.6526,839
22 Jan 2024259.60262.48259.10260.09257.308,268
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...