FLSmidth&Co

FLS
🏛️ uk →
456.50
Last Update: 2025-10-02
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
2022-12-30 252.80 253.10 251.75 251.75 0.0M
2022-12-29 251.40 253.70 250.80 251.80 0.0M
2022-12-28 250.60 252.40 249.00 252.40 0.0M
2022-12-23 242.50 249.30 242.50 249.30 0.0M
2022-12-22 239.90 243.50 239.15 241.60 0.0M
2022-12-21 236.00 240.90 236.00 239.70 0.0M
2022-12-20 230.80 233.90 228.70 233.00 0.1M
2022-12-19 233.80 235.70 231.00 234.15 0.0M
2022-12-16 232.90 232.90 226.20 232.40 0.1M
2022-12-15 230.60 235.60 229.10 235.40 0.0M
2022-12-14 229.50 232.80 227.60 232.30 0.1M
2022-12-13 225.00 232.20 224.20 230.90 0.0M
2022-12-12 228.50 228.50 223.90 226.55 0.0M
2022-12-09 228.20 231.40 226.05 229.15 0.1M
2022-12-08 216.90 232.30 215.00 229.05 0.1M
2022-12-07 216.30 221.10 215.95 215.95 0.1M
2022-12-06 219.30 223.20 217.20 219.35 0.1M
2022-12-05 217.40 219.30 216.90 219.10 0.1M
2022-12-02 215.95 216.90 213.10 215.85 0.0M
2022-12-01 213.70 214.60 208.50 214.55 0.1M
2022-11-30 208.30 211.30 208.30 209.00 0.0M
2022-11-29 206.70 209.50 206.70 207.60 0.0M
2022-11-28 208.40 208.90 205.20 205.90 0.0M
2022-11-25 208.80 210.70 208.50 210.60 0.0M
2022-11-24 210.70 212.00 210.00 211.45 0.0M
2022-11-23 210.40 211.20 208.00 209.85 0.0M
2022-11-22 205.70 211.00 205.00 209.80 0.0M
2022-11-21 206.70 207.40 203.40 206.95 0.1M
2022-11-18 207.70 209.40 206.95 206.95 0.0M
2022-11-17 208.20 208.60 205.70 205.70 0.1M
2022-11-16 206.30 209.40 204.90 207.80 0.0M
2022-11-15 210.50 211.30 208.10 210.45 0.1M
2022-11-14 211.40 214.00 209.80 211.70 0.0M
2022-11-11 211.10 214.30 209.00 212.70 0.1M
2022-11-10 201.80 209.40 201.50 208.10 0.2M
2022-11-09 199.25 206.90 197.50 203.78 0.0M
2022-11-08 198.45 200.60 195.60 200.40 0.2M
2022-11-07 182.00 191.00 182.00 190.10 0.2M
2022-11-04 175.20 184.40 175.20 183.90 0.2M
2022-11-03 173.90 173.90 169.60 172.82 0.1M
2022-11-02 178.95 178.95 172.75 176.30 0.1M
2022-11-01 178.25 181.25 176.75 176.78 0.1M
2022-10-31 175.10 175.85 174.05 174.95 0.1M
2022-10-28 174.65 174.90 172.00 174.72 0.0M
2022-10-27 170.90 174.35 170.15 172.72 0.1M
2022-10-26 171.55 175.25 168.35 172.20 0.3M
2022-10-25 176.10 176.70 167.55 171.82 0.4M
2022-10-24 180.80 183.85 179.80 180.35 0.1M
2022-10-21 179.10 183.05 178.30 180.70 0.4M
2022-10-20 181.80 183.00 180.05 181.88 0.0M
2022-10-19 183.85 184.20 182.50 183.28 0.1M
2022-10-18 178.70 183.55 178.70 183.55 0.0M
2022-10-17 174.65 178.95 173.60 178.38 0.0M
2022-10-14 176.45 178.20 173.30 175.35 0.0M
2022-10-13 169.35 172.35 166.75 171.30 0.0M
2022-10-12 170.45 171.05 168.50 169.43 0.0M
2022-10-11 168.95 171.45 168.45 170.47 0.0M
2022-10-10 166.35 173.20 166.35 171.68 0.0M
2022-10-07 172.55 172.55 166.78 166.78 0.0M
2022-10-06 173.15 173.55 170.32 170.32 0.0M
2022-10-05 178.25 178.25 170.65 170.90 0.0M
2022-10-04 171.05 179.00 171.05 178.93 0.0M
2022-10-03 163.20 167.55 160.85 167.55 0.0M
2022-09-30 164.55 167.40 164.30 165.55 0.0M
2022-09-29 169.65 171.80 162.80 164.43 0.1M
2022-09-28 170.65 171.75 164.90 170.85 0.1M
2022-09-27 175.00 176.30 171.00 171.68 0.0M
2022-09-26 171.50 175.65 171.50 174.90 0.0M
2022-09-23 175.45 175.45 170.75 174.03 0.0M
2022-09-22 174.35 179.20 174.35 176.47 0.1M
2022-09-21 174.95 178.45 174.95 177.68 0.0M
2022-09-20 182.60 182.60 175.62 175.62 0.0M
2022-09-16 179.80 181.55 179.80 181.55 0.0M
2022-09-15 185.60 186.70 184.10 184.80 0.0M
2022-09-14 190.00 190.00 183.43 183.43 0.0M
2022-09-13 195.55 195.85 191.62 191.62 0.0M
2022-09-12 196.55 198.10 196.25 196.35 0.0M
2022-09-09 195.10 195.55 193.75 194.03 0.1M
2022-09-08 190.40 191.35 188.35 191.35 0.1M
2022-09-07 189.85 191.35 188.55 190.07 0.0M
2022-09-06 189.80 192.75 189.25 191.30 0.0M
2022-09-05 190.85 191.35 189.60 190.18 0.1M
2022-09-02 192.60 196.40 190.55 195.25 0.1M
2022-09-01 201.70 201.70 189.50 190.07 0.1M
2022-08-31 202.80 207.70 200.80 206.55 0.1M
2022-08-30 207.30 216.20 204.20 204.45 0.2M
2022-08-26 207.10 209.40 205.70 206.30 0.0M
2022-08-25 214.60 214.60 206.60 208.20 0.0M
2022-08-24 212.00 212.00 207.30 210.25 0.0M
2022-08-23 209.90 213.30 208.10 211.65 0.0M
2022-08-22 218.00 218.30 208.10 213.35 0.1M
2022-08-19 211.90 226.10 210.50 219.60 0.1M
2022-08-18 199.35 201.10 198.25 200.80 0.2M
2022-08-17 202.70 202.90 198.10 200.00 0.1M
2022-08-16 201.30 203.70 201.10 201.50 0.1M
2022-08-15 202.30 203.10 200.00 201.45 0.0M
2022-08-12 202.50 205.40 201.40 203.12 0.0M
2022-08-11 207.00 207.00 200.60 202.28 0.1M
2022-08-10 198.90 204.50 197.30 204.30 0.0M
2022-08-09 204.40 204.40 198.60 199.03 0.0M
2022-08-08 203.00 206.00 201.00 205.05 0.1M
2022-08-05 203.70 204.30 199.45 200.45 0.0M
2022-08-04 202.40 206.30 202.40 203.38 0.0M
2022-08-03 197.95 198.90 196.50 198.35 0.0M
2022-08-02 196.15 199.35 195.70 197.95 0.1M
2022-08-01 199.50 201.80 195.70 196.38 0.0M
2022-07-29 191.45 198.65 191.45 197.45 0.1M
2022-07-28 187.45 190.95 187.45 190.25 0.1M
2022-07-27 182.80 185.80 182.70 184.80 0.1M
2022-07-26 184.85 185.00 180.75 182.43 0.0M
2022-07-25 184.55 186.50 183.50 184.88 0.1M
2022-07-22 185.45 185.45 183.25 184.70 0.0M
2022-07-21 181.10 183.25 179.30 183.25 0.0M
2022-07-20 181.25 183.70 180.80 180.93 0.1M
2022-07-19 175.25 181.75 175.25 181.18 0.0M
2022-07-18 174.95 177.45 174.85 176.72 0.0M
2022-07-15 171.20 173.65 169.75 173.57 0.0M
2022-07-14 173.80 173.80 169.35 169.35 0.0M
2022-07-13 172.05 176.05 170.80 172.80 0.0M
2022-07-12 172.45 173.80 169.15 173.40 0.1M
2022-07-11 175.20 178.15 172.55 174.15 0.0M
2022-07-08 172.15 179.10 172.15 178.18 0.0M
2022-07-07 170.70 176.25 167.21 175.10 0.1M
2022-07-06 166.70 168.20 165.95 166.72 0.1M
2022-07-05 174.05 174.05 162.90 165.90 0.1M
2022-07-04 174.05 174.05 172.20 173.53 0.0M
2022-07-01 171.35 177.30 171.10 171.55 0.1M
2022-06-30 178.85 178.85 172.65 174.38 0.1M
2022-06-29 182.45 184.30 181.30 183.25 0.0M
2022-06-28 191.20 191.20 186.03 186.03 0.0M
2022-06-27 186.10 191.00 186.10 189.82 0.1M
2022-06-24 175.00 179.72 175.00 179.72 0.0M
2022-06-23 182.75 182.75 175.30 175.93 0.0M
2022-06-22 189.10 189.10 183.95 185.62 0.0M
2022-06-21 193.00 195.75 192.15 193.75 0.0M
2022-06-20 188.85 190.20 188.85 190.20 0.1M
2022-06-17 186.30 191.05 186.30 187.95 0.1M
2022-06-16 191.65 191.65 181.50 182.00 0.0M
2022-06-15 187.95 193.70 187.45 192.47 0.1M
2022-06-14 189.15 189.15 185.80 186.32 0.0M
2022-06-13 196.25 196.25 188.00 188.00 0.0M
2022-06-10 202.20 203.00 199.65 201.68 0.1M
2022-06-09 206.00 207.40 203.50 203.93 0.0M
2022-06-08 209.20 209.90 206.80 207.00 0.0M
2022-06-07 204.30 208.70 204.30 208.35 0.1M
2022-06-01 202.20 205.60 200.30 204.20 0.0M
2022-05-31 201.50 205.50 200.30 203.53 0.0M
2022-05-30 202.00 204.00 199.95 202.82 0.0M
2022-05-25 193.45 194.05 191.20 191.78 0.1M
2022-05-24 192.25 193.80 192.07 192.07 0.0M
2022-05-23 198.40 198.70 194.30 196.45 0.0M
2022-05-20 191.65 194.35 191.25 192.57 0.1M
2022-05-19 192.00 192.00 188.20 189.05 0.0M
2022-05-18 197.55 199.15 195.00 196.53 0.0M
2022-05-17 194.50 197.25 194.15 196.47 0.0M
2022-05-16 191.80 195.20 190.10 191.50 0.1M
2022-05-12 184.90 189.90 184.10 188.05 0.1M
2022-05-11 190.05 190.05 185.80 187.82 0.1M
2022-05-10 193.95 195.95 189.05 189.85 0.1M
2022-05-09 198.65 198.65 191.45 191.75 0.1M
2022-05-06 200.90 201.40 194.05 198.25 0.2M
2022-05-05 212.80 215.80 205.60 205.90 0.1M
2022-05-04 197.25 201.60 195.40 200.45 0.1M
2022-05-03 194.45 198.85 194.45 196.55 0.1M
2022-04-29 195.65 196.70 194.00 195.80 0.0M
2022-04-28 191.25 195.00 190.15 191.62 0.1M
2022-04-27 185.60 191.60 185.60 189.38 0.1M
2022-04-26 187.45 189.50 185.05 186.20 0.1M
2022-04-25 184.85 189.25 184.30 184.40 0.2M
2022-04-22 185.45 190.25 184.75 189.18 0.2M
2022-04-21 183.00 192.10 183.00 190.57 0.2M
2022-04-20 174.50 180.50 173.45 180.20 0.3M
2022-04-19 168.25 175.85 168.25 174.28 0.0M
2022-04-13 168.50 169.85 167.25 167.62 0.1M
2022-04-12 169.75 173.25 169.75 172.65 0.1M
2022-04-11 176.40 176.60 173.10 174.62 0.0M
2022-04-08 178.05 178.95 177.15 177.88 0.0M
2022-04-07 176.75 178.90 175.65 175.80 0.1M
2022-04-06 180.35 180.45 175.75 176.72 0.1M
2022-04-05 180.95 183.90 180.35 181.03 0.2M
2022-04-04 177.00 180.15 176.95 179.70 0.0M
2022-04-01 178.15 180.00 178.10 178.85 0.0M
2022-03-31 180.55 180.55 177.47 177.47 0.1M
2022-03-30 184.40 185.00 181.50 182.55 0.1M
2022-03-29 178.90 186.97 178.90 185.90 0.1M
2022-03-28 175.90 175.90 171.97 171.97 0.1M
2022-03-25 177.85 177.85 172.15 172.60 0.1M
2022-03-24 184.60 184.60 176.55 178.28 0.2M
2022-03-23 188.70 188.70 181.25 183.68 0.1M
2022-03-22 188.70 190.10 187.15 188.38 0.0M
2022-03-21 192.20 192.20 187.65 188.80 0.0M
2022-03-18 192.20 194.15 190.50 190.85 0.1M
2022-03-17 189.25 193.30 188.50 191.72 0.1M
2022-03-16 194.50 194.60 187.20 191.43 0.2M
2022-03-15 186.65 189.60 183.85 189.45 0.1M
2022-03-14 193.10 194.55 190.95 191.38 0.0M
2022-03-11 190.60 193.05 188.65 189.90 0.1M
2022-03-10 193.75 193.75 186.60 187.93 0.1M
2022-03-09 194.00 195.95 190.00 195.18 0.1M
2022-03-08 177.45 190.40 177.45 184.18 0.1M
2022-03-07 164.85 183.60 161.50 181.60 0.1M
2022-03-04 181.05 181.30 172.00 172.78 0.1M
2022-03-03 191.20 192.80 187.30 188.60 0.1M
2022-03-02 183.55 189.35 180.10 188.95 0.1M
2022-03-01 193.65 193.70 184.00 184.45 0.1M
2022-02-28 191.35 196.80 188.15 191.18 0.2M
2022-02-25 188.35 197.05 187.55 196.70 0.1M
2022-02-24 191.35 191.90 182.40 185.12 0.1M
2022-02-23 202.10 206.50 197.60 198.90 0.1M
2022-02-22 197.55 205.40 197.55 203.90 0.1M
2022-02-21 210.60 211.30 204.00 205.25 0.1M
2022-02-18 215.40 217.30 209.40 209.40 0.1M
2022-02-17 216.50 220.90 212.10 213.15 0.2M
2022-02-16 205.20 220.50 205.20 219.20 0.1M
2022-02-15 210.10 217.65 209.50 217.65 0.2M
2022-02-14 212.40 212.60 207.60 208.00 0.2M
2022-02-11 214.30 217.30 213.60 215.05 0.1M
2022-02-10 216.40 218.50 212.80 217.65 0.1M
2022-02-09 213.90 218.30 211.80 218.10 0.0M
2022-02-08 215.60 216.80 210.20 211.90 0.0M
2022-02-07 216.40 216.50 213.50 216.45 0.0M
2022-02-04 220.70 220.70 212.90 215.00 0.0M
2022-02-03 223.00 223.90 217.60 217.60 0.1M
2022-02-02 222.00 224.10 220.70 224.10 0.0M
2022-02-01 223.50 223.50 218.60 219.40 0.0M
2022-01-31 220.60 221.40 218.30 220.65 0.1M
2022-01-28 227.80 227.80 218.20 218.20 0.2M
2022-01-27 216.20 234.30 216.20 229.05 0.1M
2022-01-26 215.20 223.00 215.20 219.65 0.0M
2022-01-25 217.10 219.60 211.80 212.75 0.0M
2022-01-24 221.00 221.00 209.70 211.85 0.0M
2022-01-21 226.60 227.10 221.50 223.65 0.0M
2022-01-20 234.20 234.60 228.00 229.25 0.0M
2022-01-19 229.80 234.40 228.30 233.85 0.0M
2022-01-18 231.30 234.10 229.40 233.50 0.0M
2022-01-17 227.90 233.70 227.50 232.45 0.0M
2022-01-14 232.50 235.00 226.30 228.00 0.1M
2022-01-13 236.50 238.90 236.00 237.35 0.0M
2022-01-12 237.80 237.80 235.70 236.70 0.0M
2022-01-11 233.50 236.90 233.50 236.85 0.0M
2022-01-10 234.90 238.30 229.00 230.90 0.0M
2022-01-07 249.10 249.10 234.80 235.80 0.1M
2022-01-06 248.10 252.70 247.40 248.90 0.1M
2022-01-05 257.60 260.30 253.40 258.00 0.0M
2022-01-04 255.50 259.10 254.90 257.50 0.0M