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
2023-12-29 288.20 289.40 286.20 288.30 0.0M
2023-12-28 288.80 290.20 287.40 287.40 0.0M
2023-12-27 289.80 292.00 286.80 287.30 0.0M
2023-12-22 287.40 290.60 287.40 288.60 0.0M
2023-12-21 289.80 289.80 285.80 286.40 0.0M
2023-12-20 287.40 290.20 283.80 287.90 0.0M
2023-12-19 279.00 285.80 278.80 285.60 0.0M
2023-12-18 274.00 278.40 274.00 275.60 0.0M
2023-12-15 278.20 284.80 273.40 275.40 0.0M
2023-12-14 271.80 278.00 267.40 277.00 0.1M
2023-12-13 274.80 274.80 271.70 271.70 0.0M
2023-12-12 279.80 280.00 274.00 274.60 0.0M
2023-12-11 286.80 287.80 279.40 279.40 0.0M
2023-12-08 284.80 289.40 282.60 286.50 0.0M
2023-12-07 281.80 286.20 281.20 285.30 0.0M
2023-12-06 285.40 287.60 284.00 285.00 0.0M
2023-12-05 282.80 287.80 282.00 283.50 0.0M
2023-12-04 285.00 286.80 280.40 282.20 0.0M
2023-12-01 280.60 288.80 280.60 285.60 0.0M
2023-11-30 281.20 284.40 278.80 283.00 0.3M
2023-11-29 275.80 282.40 275.80 281.10 0.0M
2023-11-28 275.80 275.80 271.00 273.70 0.0M
2023-11-27 276.00 277.40 275.40 275.40 0.0M
2023-11-24 278.00 279.00 276.80 278.20 0.0M
2023-11-23 280.40 281.40 278.20 279.40 0.0M
2023-11-22 279.00 281.00 278.00 278.50 0.0M
2023-11-21 282.00 283.00 278.20 279.10 0.0M
2023-11-20 285.00 285.60 283.00 284.40 0.1M
2023-11-17 277.80 286.00 277.80 283.80 0.1M
2023-11-16 276.00 278.20 274.60 275.00 0.0M
2023-11-15 276.40 283.60 276.40 277.70 0.0M
2023-11-14 268.60 277.80 268.60 275.50 0.0M
2023-11-13 275.40 277.40 269.20 270.60 0.0M
2023-11-10 274.40 277.60 269.20 276.70 0.0M
2023-11-09 281.60 289.00 269.00 281.10 0.1M
2023-11-08 263.20 266.20 260.20 264.20 0.0M
2023-11-07 264.20 264.20 261.00 263.40 0.1M
2023-11-06 265.20 267.60 264.60 267.60 0.1M
2023-11-03 266.00 267.00 261.40 263.90 0.1M
2023-11-02 263.60 268.60 263.60 266.80 0.1M
2023-11-01 264.80 264.80 260.60 260.60 0.0M
2023-10-31 262.00 267.80 261.80 265.30 0.0M
2023-10-30 261.00 264.80 259.60 261.80 0.0M
2023-10-27 268.80 268.80 257.80 259.80 0.1M
2023-10-26 267.40 272.00 267.40 270.90 0.0M
2023-10-25 271.20 272.00 267.60 269.60 0.0M
2023-10-24 270.80 274.80 269.60 273.30 0.0M
2023-10-23 280.20 284.80 269.00 271.40 0.1M
2023-10-20 276.60 280.80 276.60 279.80 0.0M
2023-10-19 279.60 283.60 279.40 283.20 0.0M
2023-10-18 288.20 289.20 281.80 283.20 0.0M
2023-10-17 289.40 294.20 287.00 292.80 0.0M
2023-10-16 289.00 290.40 285.80 289.50 0.0M
2023-10-13 300.00 300.00 288.00 289.40 0.1M
2023-10-12 310.20 310.20 301.00 302.90 0.0M
2023-10-11 308.80 309.80 303.40 305.50 0.0M
2023-10-10 305.00 311.40 305.00 308.70 0.0M
2023-10-09 302.00 305.80 300.60 300.60 0.0M
2023-10-06 303.80 305.60 300.40 302.20 0.0M
2023-10-05 299.80 302.00 297.20 299.60 0.0M
2023-10-04 300.40 302.40 298.80 300.30 0.0M
2023-10-03 304.00 310.00 304.00 305.50 0.0M
2023-10-02 320.60 320.60 306.00 307.80 0.0M
2023-09-29 313.80 327.00 313.80 320.60 0.0M
2023-09-28 305.00 307.20 302.60 305.60 0.0M
2023-09-27 303.20 308.20 303.20 305.40 0.0M
2023-09-26 305.80 305.80 300.60 303.20 0.0M
2023-09-25 310.00 310.00 303.80 306.70 0.0M
2023-09-22 319.60 320.60 317.00 318.70 0.0M
2023-09-21 317.60 322.20 316.60 321.60 0.0M
2023-09-20 319.40 320.80 316.60 318.80 0.0M
2023-09-19 319.60 320.60 314.00 315.40 0.0M
2023-09-18 318.60 320.40 316.80 318.10 0.0M
2023-09-15 316.40 319.60 316.00 319.60 0.0M
2023-09-14 308.40 315.40 305.60 313.00 0.0M
2023-09-13 310.60 310.60 306.40 307.80 0.0M
2023-09-12 311.40 314.00 308.00 312.50 0.0M
2023-09-11 310.40 313.80 309.40 312.80 0.0M
2023-09-08 317.60 317.60 305.80 309.00 0.0M
2023-09-07 322.80 323.40 314.80 316.70 0.0M
2023-09-06 319.20 325.80 317.60 324.90 0.0M
2023-09-05 317.20 324.00 316.00 321.00 0.0M
2023-09-04 314.60 320.60 314.40 317.40 0.1M
2023-09-01 318.80 318.80 313.00 313.30 0.0M
2023-08-31 313.80 315.60 311.00 314.00 0.0M
2023-08-30 315.60 317.40 312.60 314.90 0.0M
2023-08-29 312.40 317.00 312.40 315.70 0.1M
2023-08-25 298.80 303.40 298.40 302.10 0.0M
2023-08-24 304.80 305.20 301.70 301.70 0.0M
2023-08-23 302.00 304.40 302.00 303.40 0.0M
2023-08-22 299.60 305.20 299.60 303.50 0.0M
2023-08-21 295.80 300.60 295.00 299.20 0.0M
2023-08-18 294.60 296.40 289.80 295.40 0.0M
2023-08-17 303.40 305.80 296.00 299.00 0.1M
2023-08-16 290.20 290.20 282.00 283.80 0.1M
2023-08-15 317.20 317.20 292.80 296.40 0.0M
2023-08-14 315.00 317.40 314.60 316.10 0.0M
2023-08-11 317.00 320.20 315.40 315.50 0.0M
2023-08-10 320.40 320.80 315.80 316.60 0.0M
2023-08-09 317.80 326.00 317.80 323.90 0.0M
2023-08-08 335.60 336.00 311.60 314.00 0.0M
2023-08-07 318.60 327.60 318.00 327.30 0.0M
2023-08-04 321.40 322.20 318.60 318.80 0.0M
2023-08-03 319.40 322.00 317.80 321.10 0.0M
2023-08-02 321.20 324.20 320.20 320.50 0.0M
2023-08-01 322.60 326.20 322.00 325.20 0.0M
2023-07-31 318.00 320.80 316.00 319.80 0.0M
2023-07-28 324.00 324.00 319.80 320.00 0.0M
2023-07-27 324.00 326.00 322.40 324.90 0.0M
2023-07-26 324.20 325.20 322.40 322.60 0.0M
2023-07-25 323.80 325.80 322.20 325.10 0.0M
2023-07-24 325.60 326.40 323.40 323.40 0.0M
2023-07-21 324.80 328.80 324.80 325.50 0.0M
2023-07-20 333.00 333.00 325.80 326.80 0.0M
2023-07-19 341.20 341.20 334.00 336.40 0.0M
2023-07-18 338.20 345.60 337.80 343.80 0.0M
2023-07-17 332.40 338.00 332.40 336.80 0.0M
2023-07-14 337.60 342.40 337.60 339.40 0.0M
2023-07-13 334.40 339.00 334.40 337.60 0.0M
2023-07-12 323.20 335.30 321.00 335.30 0.0M
2023-07-11 321.40 326.40 321.20 324.90 0.0M
2023-07-10 315.00 318.80 315.00 316.70 0.0M
2023-07-07 321.80 321.80 313.00 316.80 0.0M
2023-07-06 315.40 316.80 310.40 313.30 0.1M
2023-07-05 327.80 327.80 320.00 320.60 0.0M
2023-07-04 331.80 331.80 327.00 327.40 0.0M
2023-07-03 332.60 334.20 330.00 333.30 0.0M
2023-06-30 328.00 334.60 328.00 328.60 0.0M
2023-06-29 321.40 323.80 319.80 323.80 0.0M
2023-06-28 326.80 330.60 322.00 324.00 0.0M
2023-06-27 332.00 332.00 319.20 321.60 0.0M
2023-06-26 335.40 336.60 330.00 335.30 0.0M
2023-06-23 332.00 340.00 332.00 336.70 0.0M
2023-06-22 330.00 334.00 328.00 331.70 0.0M
2023-06-21 330.20 335.60 330.20 330.60 0.0M
2023-06-20 334.00 335.00 324.00 329.50 0.0M
2023-06-19 329.20 333.60 327.00 332.70 0.0M
2023-06-16 324.40 338.60 322.40 336.40 0.0M
2023-06-15 333.60 333.60 321.20 323.10 0.1M
2023-06-14 326.40 327.60 322.80 323.60 0.1M
2023-06-13 323.60 333.20 323.60 330.80 0.0M
2023-06-12 317.80 323.20 317.80 320.40 0.1M
2023-06-09 317.60 319.80 315.20 319.30 0.0M
2023-06-08 311.00 320.20 310.20 317.70 0.1M
2023-06-07 304.40 313.00 303.20 312.80 0.0M
2023-06-06 302.00 304.20 300.20 302.30 0.0M
2023-06-02 299.80 304.60 297.40 304.40 0.0M
2023-06-01 293.00 299.40 293.00 296.70 0.0M
2023-05-31 289.80 292.80 288.00 289.60 0.0M
2023-05-30 296.40 301.00 294.40 297.00 0.0M
2023-05-26 291.80 296.00 291.20 294.80 0.0M
2023-05-25 287.60 291.00 286.00 287.90 0.0M
2023-05-24 294.80 294.80 286.40 287.60 0.0M
2023-05-23 302.00 302.60 296.40 298.30 0.0M
2023-05-22 301.20 304.80 300.80 302.10 0.0M
2023-05-17 303.20 303.60 300.00 301.30 0.0M
2023-05-16 307.00 307.60 301.80 302.80 0.0M
2023-05-15 310.20 310.20 300.20 304.00 0.1M
2023-05-12 306.60 309.00 296.40 306.70 0.1M
2023-05-11 295.80 310.60 277.00 305.70 0.1M
2023-05-10 281.40 283.60 280.20 282.10 0.0M
2023-05-09 279.00 282.00 275.60 282.00 0.1M
2023-05-04 273.60 276.20 268.80 271.10 0.0M
2023-05-03 270.20 277.60 268.80 275.00 0.1M
2023-05-02 263.80 272.20 263.80 268.70 0.0M
2023-04-28 270.40 270.40 265.80 266.30 0.0M
2023-04-27 259.60 267.00 259.00 265.40 0.0M
2023-04-26 262.40 263.40 258.00 261.30 0.0M
2023-04-25 267.00 267.00 262.00 264.20 0.0M
2023-04-24 270.00 274.00 268.00 271.70 0.0M
2023-04-21 273.00 273.00 269.00 270.50 0.0M
2023-04-20 275.40 275.60 272.80 273.20 0.0M
2023-04-19 281.40 281.40 275.40 277.40 0.0M
2023-04-18 283.80 286.20 279.00 284.30 0.0M
2023-04-17 285.60 290.20 278.40 282.10 0.0M
2023-04-14 275.60 285.20 272.60 284.40 0.1M
2023-04-13 268.40 280.60 267.40 279.10 0.0M
2023-04-12 264.40 267.20 260.20 265.20 0.0M
2023-04-11 257.80 263.20 257.80 261.20 0.0M
2023-04-05 256.60 256.60 250.80 251.80 0.0M
2023-04-04 262.00 265.80 259.00 259.00 0.1M
2023-04-03 260.80 262.60 259.80 261.70 0.0M
2023-03-31 261.20 262.30 258.40 260.75 0.0M
2023-03-30 256.00 261.80 256.00 259.90 0.0M
2023-03-29 251.90 254.80 251.40 254.20 0.0M
2023-03-28 252.30 252.30 248.70 248.70 0.1M
2023-03-27 245.90 250.90 245.90 248.40 0.0M
2023-03-24 247.00 247.00 240.50 243.55 0.1M
2023-03-23 243.60 247.80 242.40 246.15 0.0M
2023-03-22 247.10 249.30 243.30 243.30 0.0M
2023-03-21 245.20 249.70 245.20 247.75 0.0M
2023-03-20 240.40 245.10 240.30 243.05 0.1M
2023-03-17 250.20 252.30 245.60 245.75 0.0M
2023-03-16 245.50 248.40 241.20 246.85 0.0M
2023-03-15 253.90 254.10 243.20 246.25 0.1M
2023-03-14 256.00 257.70 249.70 257.10 0.0M
2023-03-13 264.70 264.70 253.00 254.65 0.0M
2023-03-10 272.00 272.00 263.30 265.35 0.0M
2023-03-09 274.20 274.70 270.20 274.40 0.0M
2023-03-08 270.10 275.00 270.10 273.30 0.0M
2023-03-07 274.10 275.70 270.70 272.30 0.0M
2023-03-06 279.60 279.60 270.50 273.20 0.0M
2023-03-03 273.50 278.40 272.30 276.50 0.0M
2023-03-02 272.90 275.50 270.80 273.45 0.0M
2023-03-01 278.90 280.30 275.90 276.20 0.0M
2023-02-28 270.20 277.40 270.20 277.20 0.0M
2023-02-27 273.10 279.20 270.10 272.40 0.1M
2023-02-24 279.30 279.50 272.00 274.20 0.0M
2023-02-23 290.20 290.20 280.00 280.65 0.1M
2023-02-22 289.40 290.00 282.90 286.80 0.2M
2023-02-21 296.30 300.30 294.60 298.25 0.1M
2023-02-20 293.20 295.40 291.30 293.50 0.0M
2023-02-17 290.50 292.90 286.60 289.60 0.1M
2023-02-16 294.50 294.50 290.00 293.65 0.0M
2023-02-15 290.50 294.45 290.50 294.45 0.0M
2023-02-14 301.00 301.00 292.00 292.40 0.0M
2023-02-13 295.90 299.80 292.10 298.35 0.1M
2023-02-10 301.60 303.50 296.80 298.60 0.3M
2023-02-09 307.30 307.30 299.80 301.35 0.0M
2023-02-08 305.30 308.70 301.90 303.90 0.0M
2023-02-07 304.20 308.90 303.90 307.20 0.0M
2023-02-06 308.10 309.00 303.60 306.60 0.1M
2023-02-03 309.10 313.30 304.70 309.05 0.1M
2023-02-02 302.70 314.70 302.50 312.90 0.1M
2023-02-01 292.10 299.40 292.10 297.60 0.0M
2023-01-31 293.80 295.30 290.00 290.80 0.0M
2023-01-30 289.60 296.10 289.60 294.75 0.0M
2023-01-27 288.40 292.10 288.30 289.40 0.0M
2023-01-26 288.40 289.00 284.80 286.10 0.0M
2023-01-25 296.70 297.80 286.90 289.65 0.0M
2023-01-24 296.50 298.00 291.70 292.95 0.0M
2023-01-23 289.60 295.30 289.60 292.75 0.1M
2023-01-20 301.30 301.30 284.20 285.95 0.2M
2023-01-19 300.00 308.90 292.00 300.50 0.6M
2023-01-18 271.10 287.60 260.50 286.40 0.4M
2023-01-17 270.00 270.30 264.10 268.15 0.0M
2023-01-16 279.00 281.90 267.90 267.90 0.1M
2023-01-13 273.20 277.10 272.60 276.70 0.1M
2023-01-12 271.50 276.30 271.00 274.85 0.1M
2023-01-11 276.90 278.70 267.00 271.95 0.2M
2023-01-10 271.70 276.10 271.10 275.50 0.1M
2023-01-09 273.50 275.65 270.00 275.65 0.2M
2023-01-06 265.40 272.25 263.70 272.25 0.1M
2023-01-05 258.90 265.30 257.50 264.20 0.0M
2023-01-04 257.20 262.30 257.10 259.25 0.0M
2023-01-03 253.60 256.90 253.60 256.75 0.1M