Singapore markets open in 8 hours 6 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,480.18 +5.09 (+0.09%) Dow
39,108.77 -60.75 (-0.16%) Nasdaq
17,929.69 +50.39 (+0.28%) Bitcoin USD
61,867.21 -1,189.69 (-1.89%) CMC Crypto 200
1,307.04 -37.46 (-2.79%)
Bang & Olufsen a/s (BO.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 9.29 | 9.33 | 9.06 | 9.26 | 9.26 | 65,669 |
| 01 Jul 2024 | 9.27 | 9.47 | 9.25 | 9.33 | 9.33 | 64,735 |
| 28 Jun 2024 | 9.61 | 9.61 | 9.26 | 9.29 | 9.29 | 43,730 |
| 27 Jun 2024 | 9.56 | 9.68 | 9.43 | 9.43 | 9.43 | 48,816 |
| 26 Jun 2024 | 10.04 | 10.04 | 9.54 | 9.67 | 9.67 | 79,238 |
| 25 Jun 2024 | 10.00 | 10.10 | 9.86 | 10.02 | 10.02 | 96,129 |
| 24 Jun 2024 | 9.90 | 10.10 | 9.86 | 10.08 | 10.08 | 130,612 |
| 21 Jun 2024 | 10.00 | 10.00 | 9.78 | 9.98 | 9.98 | 73,201 |
| 20 Jun 2024 | 9.90 | 10.08 | 9.81 | 10.06 | 10.06 | 176,696 |
| 19 Jun 2024 | 10.62 | 10.62 | 9.69 | 9.90 | 9.90 | 231,916 |
| 18 Jun 2024 | 9.80 | 10.08 | 9.75 | 9.84 | 9.84 | 49,041 |
| 17 Jun 2024 | 9.84 | 9.94 | 9.57 | 9.89 | 9.89 | 154,974 |
| 14 Jun 2024 | 9.79 | 10.18 | 9.51 | 9.72 | 9.72 | 434,519 |
| 13 Jun 2024 | 10.12 | 10.30 | 9.78 | 9.78 | 9.78 | 256,170 |
| 12 Jun 2024 | 10.10 | 10.36 | 10.10 | 10.20 | 10.20 | 53,665 |
| 11 Jun 2024 | 10.44 | 10.44 | 10.08 | 10.12 | 10.12 | 27,906 |
| 10 Jun 2024 | 10.24 | 10.38 | 10.20 | 10.38 | 10.38 | 48,809 |
| 07 Jun 2024 | 10.22 | 10.36 | 10.20 | 10.34 | 10.34 | 89,354 |
| 06 Jun 2024 | 10.38 | 10.46 | 10.18 | 10.18 | 10.18 | 34,701 |
| 04 Jun 2024 | 10.34 | 10.44 | 10.24 | 10.38 | 10.38 | 48,328 |
| 03 Jun 2024 | 10.40 | 10.44 | 10.28 | 10.30 | 10.30 | 37,154 |
| 31 May 2024 | 10.22 | 10.44 | 10.20 | 10.40 | 10.40 | 305,466 |
| 30 May 2024 | 10.08 | 10.30 | 9.99 | 10.28 | 10.28 | 150,483 |
| 29 May 2024 | 10.18 | 10.20 | 10.08 | 10.10 | 10.10 | 53,185 |
| 28 May 2024 | 10.16 | 10.26 | 10.16 | 10.18 | 10.18 | 90,112 |
| 27 May 2024 | 10.16 | 10.30 | 10.16 | 10.22 | 10.22 | 55,690 |
| 24 May 2024 | 10.24 | 10.46 | 10.18 | 10.20 | 10.20 | 179,455 |
| 23 May 2024 | 10.20 | 10.50 | 10.20 | 10.28 | 10.28 | 158,163 |
| 22 May 2024 | 10.08 | 10.28 | 10.06 | 10.16 | 10.16 | 1,136,832 |
| 21 May 2024 | 10.16 | 10.20 | 10.02 | 10.08 | 10.08 | 41,573 |
| 17 May 2024 | 10.28 | 10.30 | 10.14 | 10.16 | 10.16 | 31,313 |
| 16 May 2024 | 10.20 | 10.34 | 10.14 | 10.30 | 10.30 | 866,219 |
| 15 May 2024 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | 102,964 |
| 14 May 2024 | 10.00 | 10.18 | 9.90 | 10.18 | 10.18 | 119,331 |
| 13 May 2024 | 10.14 | 10.16 | 10.02 | 10.10 | 10.10 | 45,630 |
| 08 May 2024 | 10.04 | 10.16 | 10.00 | 10.14 | 10.14 | 79,551 |
| 07 May 2024 | 9.90 | 10.18 | 9.90 | 10.02 | 10.02 | 161,022 |
| 06 May 2024 | 9.80 | 9.97 | 9.79 | 9.92 | 9.92 | 97,540 |
| 03 May 2024 | 9.60 | 9.87 | 9.51 | 9.86 | 9.86 | 185,460 |
| 02 May 2024 | 9.51 | 9.66 | 9.50 | 9.51 | 9.51 | 34,619 |
| 01 May 2024 | 9.54 | 9.63 | 9.49 | 9.56 | 9.56 | 78,642 |
| 30 Apr 2024 | 9.26 | 9.60 | 9.26 | 9.54 | 9.54 | 101,167 |
| 29 Apr 2024 | 9.28 | 9.50 | 9.23 | 9.43 | 9.43 | 51,418 |
| 26 Apr 2024 | 9.11 | 9.48 | 9.11 | 9.43 | 9.43 | 25,418 |
| 25 Apr 2024 | 9.36 | 9.49 | 9.25 | 9.28 | 9.28 | 17,610 |
| 24 Apr 2024 | 9.48 | 9.50 | 9.35 | 9.45 | 9.45 | 29,424 |
| 23 Apr 2024 | 9.16 | 9.55 | 9.16 | 9.45 | 9.45 | 115,222 |
| 22 Apr 2024 | 9.05 | 9.19 | 9.04 | 9.16 | 9.16 | 45,224 |
| 19 Apr 2024 | 8.86 | 9.05 | 8.81 | 9.04 | 9.04 | 76,391 |
| 18 Apr 2024 | 8.89 | 9.01 | 8.86 | 8.88 | 8.88 | 60,368 |
| 17 Apr 2024 | 9.02 | 9.04 | 8.87 | 8.87 | 8.87 | 38,396 |
| 16 Apr 2024 | 9.01 | 9.06 | 8.87 | 9.04 | 9.04 | 98,823 |
| 15 Apr 2024 | 8.99 | 9.10 | 8.99 | 9.04 | 9.04 | 131,333 |
| 12 Apr 2024 | 9.24 | 9.24 | 8.95 | 8.99 | 8.99 | 97,950 |
| 11 Apr 2024 | 9.07 | 9.13 | 8.96 | 9.13 | 9.13 | 386,716 |
| 10 Apr 2024 | 9.20 | 9.26 | 9.00 | 9.06 | 9.06 | 82,532 |
| 09 Apr 2024 | 9.08 | 9.16 | 9.07 | 9.14 | 9.14 | 40,547 |
| 08 Apr 2024 | 9.09 | 9.18 | 9.01 | 9.09 | 9.09 | 147,622 |
| 05 Apr 2024 | 9.06 | 9.24 | 9.05 | 9.11 | 9.11 | 32,632 |
| 04 Apr 2024 | 9.20 | 9.39 | 9.16 | 9.29 | 9.29 | 76,921 |
| 03 Apr 2024 | 9.30 | 9.30 | 9.09 | 9.20 | 9.20 | 50,928 |
| 02 Apr 2024 | 9.30 | 9.30 | 9.05 | 9.07 | 9.07 | 111,837 |
| 27 Mar 2024 | 9.20 | 9.37 | 9.20 | 9.35 | 9.35 | 47,415 |
| 26 Mar 2024 | 9.16 | 9.36 | 9.16 | 9.29 | 9.29 | 114,312 |
| 25 Mar 2024 | 9.35 | 9.35 | 9.10 | 9.16 | 9.16 | 150,148 |
| 22 Mar 2024 | 9.13 | 9.35 | 9.13 | 9.34 | 9.34 | 190,307 |
| 21 Mar 2024 | 9.23 | 9.32 | 9.12 | 9.22 | 9.22 | 120,297 |
| 20 Mar 2024 | 9.07 | 9.43 | 9.07 | 9.23 | 9.23 | 78,577 |
| 19 Mar 2024 | 9.12 | 9.43 | 9.02 | 9.43 | 9.43 | 989,944 |
| 18 Mar 2024 | 8.76 | 9.52 | 8.76 | 9.28 | 9.28 | 1,220,449 |
| 15 Mar 2024 | 9.53 | 9.58 | 9.40 | 9.58 | 9.58 | 171,741 |
| 14 Mar 2024 | 9.66 | 9.66 | 9.45 | 9.53 | 9.53 | 65,244 |
| 13 Mar 2024 | 9.59 | 9.60 | 9.46 | 9.49 | 9.49 | 259,578 |
| 12 Mar 2024 | 9.65 | 9.65 | 9.49 | 9.62 | 9.62 | 100,262 |
| 11 Mar 2024 | 9.52 | 9.66 | 9.51 | 9.63 | 9.63 | 53,135 |
| 08 Mar 2024 | 9.51 | 9.65 | 9.51 | 9.63 | 9.63 | 98,340 |
| 07 Mar 2024 | 9.49 | 9.53 | 9.46 | 9.52 | 9.52 | 75,421 |
| 06 Mar 2024 | 9.56 | 9.60 | 9.47 | 9.54 | 9.54 | 35,323 |
| 05 Mar 2024 | 9.44 | 9.56 | 9.39 | 9.49 | 9.49 | 70,882 |
| 04 Mar 2024 | 9.46 | 9.66 | 9.36 | 9.46 | 9.46 | 158,865 |
| 01 Mar 2024 | 9.50 | 9.59 | 9.41 | 9.45 | 9.45 | 245,803 |
| 29 Feb 2024 | 9.50 | 9.57 | 9.36 | 9.51 | 9.51 | 185,000 |
| 28 Feb 2024 | 9.53 | 9.57 | 9.40 | 9.53 | 9.53 | 85,029 |
| 27 Feb 2024 | 9.47 | 9.57 | 9.33 | 9.56 | 9.56 | 76,555 |
| 26 Feb 2024 | 9.54 | 9.57 | 9.37 | 9.49 | 9.49 | 56,934 |
| 23 Feb 2024 | 9.37 | 9.59 | 9.36 | 9.57 | 9.57 | 160,244 |
| 22 Feb 2024 | 9.54 | 9.54 | 9.33 | 9.46 | 9.46 | 216,387 |
| 21 Feb 2024 | 9.55 | 9.57 | 9.41 | 9.54 | 9.54 | 97,199 |
| 20 Feb 2024 | 9.50 | 9.59 | 9.49 | 9.55 | 9.55 | 59,844 |
| 19 Feb 2024 | 9.36 | 9.60 | 9.32 | 9.57 | 9.57 | 406,431 |
| 16 Feb 2024 | 9.49 | 9.50 | 9.25 | 9.41 | 9.41 | 292,119 |
| 15 Feb 2024 | 9.73 | 9.73 | 9.46 | 9.55 | 9.55 | 269,565 |
| 14 Feb 2024 | 9.50 | 9.68 | 9.38 | 9.68 | 9.68 | 174,290 |
| 13 Feb 2024 | 9.55 | 9.68 | 9.42 | 9.58 | 9.58 | 89,367 |
| 12 Feb 2024 | 9.55 | 9.80 | 9.54 | 9.57 | 9.57 | 111,391 |
| 09 Feb 2024 | 9.73 | 9.83 | 9.52 | 9.55 | 9.55 | 111,174 |
| 08 Feb 2024 | 9.75 | 9.76 | 8.92 | 9.76 | 9.76 | 248,814 |
| 07 Feb 2024 | 9.72 | 9.84 | 9.61 | 9.75 | 9.75 | 110,895 |
| 06 Feb 2024 | 9.65 | 9.80 | 9.52 | 9.77 | 9.77 | 96,470 |
| 05 Feb 2024 | 9.71 | 9.82 | 9.56 | 9.56 | 9.56 | 113,095 |
| *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.