FLSmidth&Co

FLS
🏛️ uk →
451.80
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 242.80 244.40 242.30 243.60 0.0M
2021-12-29 245.10 246.50 242.90 245.25 0.0M
2021-12-23 236.80 238.90 236.80 238.30 0.0M
2021-12-22 234.20 235.40 232.90 233.90 0.0M
2021-12-21 228.00 235.00 228.00 232.55 0.0M
2021-12-20 222.30 224.70 219.80 224.05 0.0M
2021-12-17 230.00 231.70 225.70 228.30 0.0M
2021-12-16 229.90 233.10 229.50 232.05 0.0M
2021-12-15 225.50 226.40 224.30 224.30 0.0M
2021-12-14 231.60 232.00 225.40 226.40 0.0M
2021-12-13 232.40 233.90 230.50 231.70 0.0M
2021-12-10 235.20 235.30 231.30 233.20 0.0M
2021-12-09 236.60 237.00 235.00 235.40 0.0M
2021-12-08 236.50 239.70 235.60 236.70 0.0M
2021-12-07 231.30 236.70 231.30 235.65 0.0M
2021-12-06 229.20 230.80 227.10 229.90 0.0M
2021-12-03 233.00 233.00 227.30 228.40 0.0M
2021-12-02 228.80 231.50 227.60 230.10 0.0M
2021-12-01 224.80 232.20 223.80 231.00 0.0M
2021-11-30 219.50 225.70 217.70 223.40 0.0M
2021-11-29 231.10 232.10 221.90 222.70 0.0M
2021-11-26 234.80 236.80 229.10 230.25 0.0M
2021-11-25 243.10 243.90 241.70 243.05 0.0M
2021-11-24 244.40 244.40 240.50 242.85 0.0M
2021-11-23 249.30 251.10 247.50 247.50 0.0M
2021-11-22 251.90 255.30 250.30 251.60 0.1M
2021-11-19 253.60 253.60 249.30 251.80 0.0M
2021-11-18 251.00 254.70 250.00 254.70 0.0M
2021-11-17 253.40 253.40 248.60 249.60 0.0M
2021-11-16 250.30 254.10 249.50 252.70 0.0M
2021-11-15 257.70 258.60 251.90 251.90 0.0M
2021-11-12 259.80 263.20 256.40 257.90 0.0M
2021-11-11 265.30 271.90 260.40 262.65 0.2M
2021-11-10 247.90 249.70 245.30 248.25 0.1M
2021-11-09 248.10 252.30 247.40 248.75 0.0M
2021-11-08 244.60 248.80 243.00 247.20 0.1M
2021-11-05 244.20 245.10 242.50 244.40 0.0M
2021-11-04 246.50 246.50 243.80 243.85 0.1M
2021-11-03 244.50 247.20 242.80 244.65 0.0M
2021-11-02 240.30 245.60 238.00 243.50 0.1M
2021-11-01 246.60 249.10 244.40 245.65 0.0M
2021-10-29 241.00 244.35 240.90 244.35 0.0M
2021-10-28 243.50 244.00 241.40 242.40 0.0M
2021-10-27 244.30 244.40 242.30 242.75 0.0M
2021-10-26 244.10 245.80 244.10 244.70 0.0M
2021-10-25 246.60 246.60 242.00 243.90 0.1M
2021-10-22 243.30 246.90 243.30 246.60 0.0M
2021-10-21 239.40 243.40 238.50 242.50 0.0M
2021-10-20 240.00 242.60 239.50 241.95 0.0M
2021-10-19 241.70 241.90 239.40 240.80 0.0M
2021-10-18 238.20 243.90 238.00 240.25 0.0M
2021-10-15 235.80 240.60 235.80 240.20 0.0M
2021-10-14 233.80 237.00 232.50 236.50 0.0M
2021-10-13 231.00 233.20 230.00 232.20 0.0M
2021-10-12 225.70 230.10 225.00 229.90 0.0M
2021-10-11 227.40 228.70 224.70 226.75 0.0M
2021-10-08 225.40 229.50 225.40 227.35 0.0M
2021-10-07 220.60 223.40 218.40 221.60 0.0M
2021-10-06 218.10 220.70 214.60 218.90 0.0M
2021-10-05 222.70 223.40 217.10 221.25 0.1M
2021-10-04 221.00 223.20 220.90 222.55 0.0M
2021-10-01 219.20 224.00 219.20 221.70 0.0M
2021-09-30 224.30 224.80 220.30 224.00 0.0M
2021-09-29 224.60 226.10 221.40 224.00 0.0M
2021-09-28 232.70 233.10 225.80 227.80 0.0M
2021-09-27 236.10 237.10 231.30 233.60 0.0M
2021-09-24 232.90 236.00 232.70 235.80 0.0M
2021-09-23 234.60 236.60 232.70 236.20 0.0M
2021-09-22 230.40 230.40 230.40 230.40 0.0M
2021-09-21 228.10 228.30 222.80 222.80 0.0M
2021-09-20 227.30 231.80 224.20 225.40 0.0M
2021-09-17 248.00 248.00 236.20 236.20 0.0M
2021-09-16 245.00 246.68 245.00 245.10 0.0M
2021-09-15 241.20 241.20 241.00 241.00 0.1M
2021-09-14 235.00 238.30 235.00 236.65 0.0M
2021-09-13 234.65 234.65 234.65 234.65 0.0M
2021-09-10 239.30 239.70 238.85 238.85 0.0M
2021-09-09 230.60 230.60 230.60 230.60 0.0M
2021-09-08 225.90 225.90 225.90 225.90 0.0M
2021-09-07 231.80 234.10 231.80 234.10 0.0M
2021-09-06 230.70 230.70 229.70 229.70 0.0M
2021-09-03 234.20 234.20 234.20 234.20 0.0M
2021-09-02 233.45 233.45 233.45 233.45 0.0M
2021-09-01 231.75 231.75 231.75 231.75 0.0M
2021-08-31 228.10 228.40 227.60 227.80 0.0M
2021-08-27 218.30 218.30 218.10 218.10 0.0M
2021-08-26 218.60 218.60 218.60 218.60 0.0M
2021-08-25 219.20 220.00 218.90 219.35 0.0M
2021-08-24 218.50 219.80 216.50 217.90 0.0M
2021-08-23 216.30 216.30 216.30 216.30 0.0M
2021-08-20 213.80 216.00 212.50 213.60 0.0M
2021-08-19 216.55 216.55 216.55 216.55 0.0M
2021-08-18 219.50 221.20 218.00 220.05 0.0M
2021-08-17 221.30 221.90 221.30 221.90 0.0M
2021-08-16 222.70 222.70 222.50 222.50 0.0M
2021-08-13 227.20 227.20 226.85 226.85 0.0M
2021-08-12 224.40 225.00 222.50 222.50 0.0M
2021-08-11 223.50 223.50 223.50 223.50 0.0M
2021-08-10 224.00 224.00 222.20 222.90 0.0M
2021-08-09 222.55 222.55 222.55 222.55 0.0M
2021-08-06 225.90 227.80 224.90 226.05 0.0M
2021-08-05 226.10 226.30 226.10 226.30 0.0M
2021-08-04 230.90 231.20 230.80 230.80 0.0M
2021-08-03 230.75 230.75 230.75 230.75 0.0M
2021-08-02 233.30 233.50 231.65 231.65 0.0M
2021-07-30 233.80 233.80 233.80 233.80 0.0M
2021-07-29 252.00 252.00 235.35 235.35 0.3M
2021-07-28 250.70 251.20 250.70 250.90 0.0M
2021-07-27 246.90 249.90 246.70 246.70 0.0M
2021-07-26 249.90 253.50 249.90 253.50 0.0M
2021-07-23 249.40 251.60 249.40 251.35 0.0M
2021-07-22 251.00 251.90 248.20 250.00 0.0M
2021-07-21 249.30 249.30 249.30 249.30 0.0M
2021-07-20 243.70 243.70 240.10 240.10 0.0M
2021-07-19 241.35 241.35 241.35 241.35 0.0M
2021-07-16 248.15 248.15 248.15 248.15 0.0M
2021-07-15 252.70 252.70 252.70 252.70 0.0M
2021-07-14 257.00 259.30 256.80 257.70 0.0M
2021-07-13 256.30 257.60 256.30 257.40 0.0M
2021-07-12 256.45 256.45 256.45 256.45 0.0M
2021-07-09 252.30 256.85 252.30 256.85 0.0M
2021-07-08 251.40 251.40 250.00 250.90 0.0M
2021-07-07 258.70 259.50 256.90 259.10 0.0M
2021-07-06 257.05 257.05 257.05 257.05 0.0M
2021-07-05 261.10 262.50 260.90 260.90 0.0M
2021-07-02 262.00 262.60 262.00 262.60 0.0M
2021-07-01 258.80 259.40 258.20 259.40 0.0M
2021-06-30 262.40 262.40 262.40 262.40 0.0M
2021-06-29 250.40 252.70 250.40 252.70 0.0M
2021-06-28 247.20 247.50 247.20 247.50 0.0M
2021-06-25 249.15 249.15 249.15 249.15 0.0M
2021-06-24 246.40 246.40 246.40 246.40 0.0M
2021-06-23 244.60 246.75 244.60 246.75 0.0M
2021-06-22 244.80 244.80 244.80 244.80 0.0M
2021-06-21 245.65 245.65 245.65 245.65 0.0M
2021-06-18 246.30 246.30 246.30 246.30 0.0M
2021-06-17 256.90 257.00 254.85 254.85 0.0M
2021-06-16 257.55 257.55 257.55 257.55 0.0M
2021-06-15 260.30 261.90 259.90 261.25 0.0M
2021-06-14 261.60 261.60 261.60 261.60 0.0M
2021-06-11 262.20 262.30 261.80 261.80 0.0M
2021-06-10 269.15 269.15 269.15 269.15 0.0M
2021-06-09 269.45 269.45 269.45 269.45 0.0M
2021-06-08 274.80 274.80 274.80 274.80 0.0M
2021-06-07 275.30 275.30 275.30 275.30 0.0M
2021-06-04 274.35 274.35 274.35 274.35 0.0M
2021-06-03 268.80 269.75 265.00 269.75 0.0M
2021-06-02 268.45 268.45 268.45 268.45 0.0M
2021-06-01 269.60 269.60 269.60 269.60 0.0M
2021-05-28 255.40 255.40 252.70 255.00 0.0M
2021-05-27 256.30 256.30 256.30 256.30 0.0M
2021-05-26 254.60 255.95 254.10 255.95 0.0M
2021-05-25 255.15 255.15 255.15 255.15 0.0M
2021-05-21 250.40 250.40 250.40 250.40 0.0M
2021-05-20 249.80 249.90 249.70 249.85 0.0M
2021-05-19 248.80 248.80 248.80 248.80 0.0M
2021-05-18 261.50 261.60 257.75 257.75 0.0M
2021-05-17 263.09 270.34 259.50 259.50 0.0M
2021-05-12 269.10 269.25 265.80 269.25 0.0M
2021-05-11 275.80 275.80 264.60 264.60 0.0M
2021-05-10 270.40 277.50 270.40 276.35 0.0M
2021-05-07 264.15 264.15 264.15 264.15 0.0M
2021-05-06 265.90 267.20 263.85 263.85 0.0M
2021-05-05 258.30 259.82 246.30 253.15 0.1M
2021-05-04 245.83 245.83 237.30 237.30 0.0M
2021-04-29 243.40 243.90 242.60 243.85 0.1M
2021-04-28 239.15 239.15 239.15 239.15 0.0M
2021-04-27 237.00 238.00 235.40 235.80 0.0M
2021-04-26 230.70 236.80 230.70 236.80 0.1M
2021-04-23 223.90 229.50 223.90 229.50 0.1M
2021-04-22 223.60 223.90 223.40 223.55 0.1M
2021-04-21 217.60 217.60 214.00 216.65 0.0M
2021-04-20 222.40 222.40 216.50 218.10 0.1M
2021-04-19 227.20 227.20 224.60 224.60 0.0M
2021-04-16 226.00 226.75 225.10 226.75 0.0M
2021-04-15 223.90 225.80 223.40 223.95 0.1M
2021-04-14 224.00 225.90 221.30 221.30 0.0M
2021-04-13 237.00 237.00 231.20 232.45 0.0M
2021-04-12 238.70 238.80 235.80 237.45 0.0M
2021-04-09 240.90 241.40 240.50 241.20 0.0M
2021-04-08 242.06 242.06 240.35 240.35 0.0M
2021-04-07 242.10 242.10 242.10 242.10 0.0M
2021-04-06 247.00 247.00 239.10 239.10 0.1M
2021-03-31 243.60 245.50 243.60 245.50 0.0M
2021-03-30 239.80 243.30 239.80 243.30 0.0M
2021-03-29 239.45 239.45 239.45 239.45 0.0M
2021-03-26 236.80 236.80 236.80 236.80 0.0M
2021-03-25 229.30 229.30 229.30 229.30 0.0M
2021-03-24 236.05 236.05 236.05 236.05 0.0M
2021-03-22 237.50 239.20 237.50 239.20 0.0M
2021-03-19 238.80 239.45 238.80 239.45 0.2M
2021-03-18 244.00 244.00 241.25 241.25 0.0M
2021-03-17 238.80 240.70 237.20 240.20 0.0M
2021-03-16 243.90 245.95 243.59 245.95 0.0M
2021-03-15 247.60 247.60 247.10 247.45 0.0M
2021-03-12 243.90 246.70 243.90 245.75 0.0M
2021-03-11 245.30 245.30 245.30 245.30 0.0M
2021-03-10 243.00 243.20 242.30 242.30 0.1M
2021-03-09 249.15 249.15 249.15 249.15 0.0M
2021-03-08 242.45 242.45 242.45 242.45 0.0M
2021-03-05 239.30 239.50 238.00 239.45 0.1M
2021-03-04 241.00 241.00 240.45 240.45 0.0M
2021-03-03 262.15 262.15 249.25 249.25 0.1M
2021-03-02 262.30 262.30 262.30 262.30 0.0M
2021-03-01 265.50 265.50 263.00 263.00 0.0M
2021-02-26 263.90 263.90 261.10 261.10 0.0M
2021-02-25 263.60 263.60 263.60 263.60 0.0M
2021-02-24 251.20 253.90 250.50 253.90 0.0M
2021-02-23 246.30 246.30 246.20 246.20 0.1M
2021-02-22 245.80 250.65 245.80 250.65 0.0M
2021-02-19 244.10 245.20 244.00 245.15 0.0M
2021-02-18 239.10 239.10 235.30 236.30 0.0M
2021-02-17 239.70 240.80 236.50 240.60 0.0M
2021-02-16 229.00 235.20 228.00 233.50 0.0M
2021-02-15 224.40 224.40 223.91 223.91 0.0M
2021-02-12 222.20 223.20 222.20 222.55 0.0M
2021-02-11 222.70 223.40 219.80 221.25 0.2M
2021-02-10 216.00 223.95 216.00 222.20 0.2M
2021-02-09 231.20 235.40 231.00 231.70 0.0M
2021-02-08 229.80 229.80 229.80 229.80 0.0M
2021-02-05 226.50 227.00 225.00 226.90 0.0M
2021-02-04 226.30 226.30 225.75 225.75 0.1M
2021-02-03 226.70 227.10 225.30 225.30 0.0M
2021-02-02 220.70 221.50 219.20 219.75 0.0M
2021-02-01 219.90 219.90 219.90 219.90 0.0M
2021-01-29 215.65 215.65 215.65 215.65 0.0M
2021-01-28 207.96 219.90 207.96 219.90 0.0M
2021-01-27 219.60 219.60 215.17 218.35 0.1M
2021-01-26 223.55 223.55 223.55 223.55 0.0M
2021-01-25 227.85 227.85 227.85 227.85 0.0M
2021-01-22 236.60 236.60 234.55 234.55 0.2M
2021-01-21 237.90 238.04 236.30 236.30 0.0M
2021-01-20 232.65 232.65 232.65 232.65 0.0M
2021-01-19 234.75 234.75 234.75 234.75 0.0M
2021-01-18 229.80 229.80 229.80 229.80 0.0M
2021-01-15 226.80 226.80 226.80 226.80 0.0M
2021-01-14 226.10 226.10 217.60 218.75 0.1M
2021-01-13 228.45 228.45 228.45 228.45 0.0M
2021-01-12 228.55 228.55 228.55 228.55 0.0M
2021-01-11 231.35 231.35 231.35 231.35 0.0M
2021-01-08 245.60 245.70 237.65 237.65 0.0M
2021-01-07 236.10 241.75 235.20 241.75 0.1M
2021-01-06 227.15 227.15 227.15 227.15 0.0M
2021-01-05 221.80 221.80 221.80 221.80 0.0M
2021-01-04 232.80 235.46 230.20 230.20 0.0M