Bang&Olufsen

BO
🏛️ uk →
13.40
Last Update: 2025-09-26
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 27.68 28.06 27.50 28.06 0.0M
2021-12-29 27.74 27.90 27.48 27.64 0.0M
2021-12-23 27.40 27.48 27.30 27.48 0.0M
2021-12-22 26.22 27.32 26.22 27.32 0.0M
2021-12-21 26.18 26.26 25.76 26.26 0.0M
2021-12-20 25.30 26.04 25.12 25.96 0.0M
2021-12-17 25.66 25.86 25.54 25.80 0.0M
2021-12-15 26.36 26.36 25.84 25.90 0.0M
2021-12-14 27.78 27.78 26.44 26.62 0.0M
2021-12-13 28.40 28.68 27.96 27.96 0.0M
2021-12-10 28.64 28.64 28.30 28.30 0.0M
2021-12-09 28.36 28.84 28.36 28.82 0.0M
2021-12-08 28.86 28.92 28.52 28.76 0.0M
2021-12-07 27.72 28.56 27.72 28.42 0.0M
2021-12-06 27.80 27.80 26.76 27.60 0.0M
2021-12-02 28.38 28.38 27.92 27.92 0.0M
2021-12-01 28.60 28.94 28.32 28.94 0.0M
2021-11-30 28.78 28.78 28.48 28.58 0.0M
2021-11-29 29.76 29.78 29.28 29.28 0.0M
2021-11-26 29.36 29.78 29.26 29.56 0.0M
2021-11-25 30.38 30.38 30.38 30.38 0.0M
2021-11-24 31.46 31.46 31.38 31.38 0.0M
2021-11-23 32.34 32.80 31.46 31.46 0.0M
2021-11-22 33.10 33.25 32.80 32.88 0.0M
2021-11-19 32.90 33.02 32.70 32.86 0.0M
2021-11-18 33.10 33.12 32.78 32.86 0.0M
2021-11-17 32.52 32.58 32.34 32.56 0.0M
2021-11-16 32.58 32.58 32.40 32.40 0.0M
2021-11-15 32.60 32.64 32.52 32.58 0.0M
2021-11-12 31.84 32.28 31.84 32.28 0.0M
2021-11-11 31.04 31.60 31.04 31.60 0.0M
2021-11-10 31.34 31.34 30.72 31.30 0.0M
2021-11-09 31.14 31.84 30.90 31.44 0.0M
2021-11-08 31.46 31.46 31.32 31.32 0.0M
2021-11-05 32.16 32.16 31.64 31.64 0.0M
2021-11-04 32.46 32.46 32.12 32.12 0.0M
2021-11-03 31.90 32.46 31.90 32.46 0.0M
2021-11-02 31.98 32.22 31.90 32.02 0.0M
2021-11-01 31.56 31.78 31.36 31.76 0.0M
2021-10-29 31.96 31.96 31.44 31.54 0.0M
2021-10-28 31.38 32.02 31.32 32.02 0.0M
2021-10-27 31.32 31.62 31.30 31.62 0.0M
2021-10-26 31.52 31.74 31.14 31.68 0.0M
2021-10-25 31.30 31.30 31.16 31.16 0.0M
2021-10-22 31.80 32.26 31.80 31.86 0.0M
2021-10-21 31.68 32.12 31.68 31.90 0.0M
2021-10-20 31.80 31.80 31.76 31.76 0.0M
2021-10-19 31.28 31.48 31.24 31.42 0.0M
2021-10-18 30.82 31.10 30.82 31.04 0.0M
2021-10-15 30.32 31.20 30.32 30.82 0.0M
2021-10-13 30.06 30.56 29.88 30.54 0.0M
2021-10-12 29.80 30.30 29.38 30.30 0.0M
2021-10-11 29.48 29.70 28.28 29.70 0.0M
2021-10-08 31.48 31.72 30.00 30.30 0.0M
2021-10-07 30.00 32.24 29.88 32.24 0.0M
2021-10-06 32.50 32.56 27.18 28.86 0.0M
2021-10-05 29.04 30.72 28.96 30.72 0.1M
2021-10-04 29.32 29.48 29.20 29.48 0.0M
2021-10-01 30.00 30.14 29.80 29.92 0.1M
2021-09-30 31.44 31.44 30.14 30.14 0.0M
2021-09-29 31.02 31.52 30.78 31.52 0.0M
2021-09-28 31.44 31.58 31.04 31.10 0.0M
2021-09-27 31.62 31.62 31.62 31.62 0.0M
2021-09-24 32.00 32.06 31.74 31.92 0.0M
2021-09-22 31.70 31.88 31.42 31.88 0.0M
2021-09-17 31.64 31.64 31.60 31.60 0.0M
2021-09-16 31.28 31.28 31.16 31.16 0.0M
2021-09-10 33.92 33.92 33.92 33.92 0.0M
2021-09-09 33.96 33.98 33.96 33.98 0.0M
2021-09-07 34.82 34.82 34.82 34.82 0.0M
2021-09-06 34.40 34.40 34.40 34.40 0.0M
2021-09-02 34.78 34.78 34.78 34.78 0.0M
2021-08-26 33.28 33.28 33.28 33.28 0.0M
2021-08-24 33.30 33.46 33.30 33.46 0.0M
2021-08-23 33.40 33.40 33.40 33.40 0.0M
2021-08-20 33.08 33.08 33.08 33.08 0.0M
2021-08-06 33.68 33.68 33.66 33.66 0.0M
2021-08-05 33.90 33.90 33.90 33.90 0.0M
2021-08-03 34.78 34.78 34.78 34.78 0.0M
2021-08-02 35.02 35.02 35.02 35.02 0.0M
2021-07-28 35.18 35.18 35.18 35.18 0.0M
2021-07-26 36.44 36.46 36.44 36.46 0.0M
2021-07-23 35.10 35.72 35.10 35.22 0.0M
2021-07-19 32.52 32.52 32.52 32.52 0.0M
2021-07-15 33.92 33.92 33.92 33.92 0.0M
2021-07-13 33.26 33.26 33.26 33.26 0.0M
2021-07-05 35.28 35.28 35.28 35.28 0.0M
2021-07-01 33.80 33.80 33.80 33.80 0.0M
2021-06-14 32.22 32.22 32.14 32.16 0.0M
2021-06-02 36.40 36.40 36.40 36.40 0.0M
2021-06-01 32.20 32.20 32.20 32.20 0.0M
2021-05-26 30.48 30.48 30.48 30.48 0.0M
2021-05-21 31.64 31.64 31.64 31.64 0.0M
2021-05-20 31.32 31.32 31.32 31.32 0.0M
2021-05-18 32.10 32.10 32.10 32.10 0.0M
2021-05-17 31.64 31.64 31.16 31.16 0.0M
2021-05-12 31.70 31.70 31.68 31.68 0.0M
2021-05-07 33.90 33.90 33.90 33.90 0.0M
2021-05-06 33.08 33.08 32.82 32.96 0.0M
2021-04-22 33.78 33.78 33.78 33.78 0.0M
2021-04-21 32.83 32.83 32.44 32.44 0.0M
2021-04-12 33.22 33.22 33.22 33.22 0.0M
2021-04-08 37.06 37.06 35.76 36.48 0.0M
2021-04-07 34.10 34.20 34.10 34.16 0.0M
2021-04-06 31.00 35.00 31.00 34.72 0.1M
2021-03-31 30.22 30.22 30.22 30.22 0.0M
2021-03-30 30.70 30.70 30.66 30.66 0.0M
2021-03-29 31.60 31.60 30.84 30.84 0.0M
2021-03-26 31.36 31.36 31.36 31.36 0.0M
2021-03-25 30.22 30.26 30.22 30.24 0.0M
2021-03-24 30.38 30.42 30.20 30.28 0.0M
2021-03-23 31.70 31.70 31.14 31.26 0.0M
2021-03-16 31.58 31.92 31.58 31.92 0.0M
2021-03-15 31.50 31.66 31.50 31.60 0.0M
2021-03-11 31.41 31.41 31.41 31.41 0.0M
2021-03-10 29.76 29.76 29.76 29.76 0.0M
2021-03-09 31.00 31.04 31.00 31.04 0.0M
2021-03-08 30.00 30.00 30.00 30.00 0.0M
2021-03-05 30.37 30.37 30.37 30.37 0.0M
2021-03-03 31.56 31.56 31.50 31.50 0.0M
2021-03-02 33.10 33.10 33.10 33.10 0.0M
2021-03-01 33.08 33.08 33.08 33.08 0.0M
2021-02-23 35.97 35.97 35.97 35.97 0.0M
2021-02-22 36.04 36.04 36.00 36.00 0.0M
2021-02-17 37.66 37.68 37.40 37.40 0.0M
2021-02-15 38.30 38.30 38.30 38.30 0.0M
2021-02-12 36.92 38.10 36.92 38.10 0.0M
2021-02-10 34.46 34.46 34.46 34.46 0.0M
2021-02-09 34.18 34.18 34.18 34.18 0.0M
2021-02-05 32.56 32.56 32.56 32.56 0.0M
2021-01-28 29.45 29.45 29.45 29.45 0.0M
2021-01-26 31.26 31.46 31.15 31.46 0.0M
2021-01-22 31.34 31.34 30.88 31.16 0.0M
2021-01-21 31.86 31.86 31.86 31.86 0.0M
2021-01-20 30.88 31.20 30.76 30.92 0.0M
2021-01-14 33.34 33.34 33.34 33.34 0.0M
2021-01-13 33.56 33.56 33.54 33.54 0.0M
2021-01-12 36.65 36.65 36.65 36.65 0.0M
2021-01-11 37.19 38.82 37.19 38.82 0.0M
2021-01-08 36.71 36.71 36.71 36.71 0.0M
2021-01-07 35.50 35.50 35.50 35.50 0.0M
2021-01-05 35.95 35.95 35.95 35.95 0.0M
2021-01-04 33.56 35.80 33.56 35.80 0.0M