Per Aarsleff B

PAALb
🏛️ uk →
678.50
Last Update: 2025-09-29
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
2021-12-30 300.50 307.50 300.00 304.50 0.0M
2021-12-29 300.00 300.00 297.25 297.25 0.0M
2021-12-23 302.50 309.50 301.50 304.00 0.0M
2021-12-22 299.00 301.50 296.50 298.75 0.0M
2021-12-21 285.00 297.00 279.00 295.25 0.0M
2021-12-20 269.50 274.00 269.00 271.75 0.0M
2021-12-17 275.50 277.50 274.00 274.25 0.0M
2021-12-16 267.00 274.50 267.00 272.75 0.0M
2021-12-15 265.50 266.50 260.50 260.50 0.0M
2021-12-14 274.00 274.00 265.50 265.50 0.0M
2021-12-13 274.50 276.00 274.00 274.75 0.0M
2021-12-10 275.50 275.50 274.25 274.25 0.0M
2021-12-09 275.50 276.50 272.75 272.75 0.0M
2021-12-08 278.50 278.50 275.50 276.25 0.0M
2021-12-07 276.00 280.00 276.00 278.25 0.0M
2021-12-06 271.00 273.50 268.00 272.25 0.0M
2021-12-03 275.00 275.00 272.50 273.75 0.0M
2021-12-02 276.00 276.00 268.50 272.25 0.0M
2021-12-01 274.50 277.00 273.50 276.75 0.0M
2021-11-30 273.50 276.00 273.50 273.75 0.0M
2021-11-29 278.50 278.50 276.00 276.25 0.0M
2021-11-26 283.50 283.50 279.50 282.50 0.0M
2021-11-25 286.00 287.00 286.00 287.00 0.0M
2021-11-24 288.50 289.00 284.50 287.50 0.0M
2021-11-23 291.50 291.50 288.50 288.50 0.0M
2021-11-22 289.50 289.50 289.50 289.50 0.0M
2021-11-19 284.00 291.00 284.00 286.50 0.0M
2021-11-18 289.50 289.50 289.50 289.50 0.0M
2021-11-17 289.00 290.50 289.00 290.00 0.0M
2021-11-16 287.00 289.00 286.00 289.00 0.0M
2021-11-15 290.50 292.75 290.50 292.75 0.0M
2021-11-12 293.50 293.50 292.00 292.75 0.0M
2021-11-11 290.50 294.00 288.00 293.25 0.0M
2021-11-10 281.50 291.00 278.00 288.50 0.0M
2021-11-09 283.00 284.00 281.50 284.00 0.0M
2021-11-08 285.00 285.50 284.00 284.00 0.0M
2021-11-05 284.50 287.50 284.50 285.00 0.0M
2021-11-04 280.00 284.50 280.00 284.50 0.0M
2021-11-03 283.00 283.00 278.00 281.50 0.0M
2021-11-02 282.00 283.00 282.00 283.00 0.0M
2021-11-01 281.50 286.00 281.50 284.50 0.0M
2021-10-29 280.50 281.00 277.00 281.00 0.0M
2021-10-28 281.00 281.00 281.00 281.00 0.0M
2021-10-27 279.50 279.50 278.75 278.75 0.0M
2021-10-26 278.50 280.00 278.50 279.25 0.0M
2021-10-25 281.00 281.50 276.00 279.25 0.0M
2021-10-22 281.50 281.50 281.50 281.50 0.0M
2021-10-21 276.50 278.50 276.50 276.75 0.0M
2021-10-20 276.50 278.50 275.25 275.25 0.0M
2021-10-19 275.00 279.50 274.50 278.75 0.0M
2021-10-18 271.00 274.50 271.00 274.25 0.0M
2021-10-15 270.00 272.25 269.00 272.25 0.0M
2021-10-14 269.00 270.25 269.00 270.25 0.0M
2021-10-13 263.00 270.50 263.00 269.00 0.0M
2021-10-12 261.00 262.00 260.50 262.00 0.0M
2021-10-11 259.50 260.00 259.00 260.00 0.0M
2021-10-08 265.00 266.50 265.00 266.50 0.0M
2021-10-07 265.50 267.00 264.00 266.00 0.0M
2021-10-06 265.50 265.50 265.00 265.00 0.0M
2021-10-05 261.00 262.00 259.00 262.00 0.0M
2021-10-04 259.00 263.50 259.00 261.00 0.0M
2021-10-01 259.50 263.00 259.50 263.00 0.0M
2021-09-30 263.50 268.00 263.50 265.50 0.0M
2021-09-29 265.50 265.50 260.00 263.50 0.0M
2021-09-28 268.00 269.50 265.00 265.50 0.0M
2021-09-27 273.25 276.50 271.00 272.25 0.0M
2021-09-24 274.50 276.50 274.50 275.25 0.0M
2021-09-23 278.00 279.00 275.25 275.25 0.0M
2021-09-22 273.50 273.75 273.50 273.75 0.0M
2021-09-21 273.75 273.75 273.75 273.75 0.0M
2021-09-20 279.00 279.00 272.25 272.25 0.0M
2021-09-17 276.75 276.75 276.75 276.75 0.0M
2021-09-16 277.00 277.00 276.75 276.75 0.0M
2021-09-15 274.25 274.25 274.25 274.25 0.0M
2021-09-14 279.25 279.25 279.25 279.25 0.0M
2021-09-13 280.00 280.00 278.75 278.75 0.0M
2021-09-10 281.50 281.50 281.50 281.50 0.0M
2021-09-09 290.50 290.50 284.50 284.50 0.0M
2021-09-08 287.50 287.50 287.50 287.50 0.0M
2021-09-07 289.50 293.75 289.50 293.75 0.0M
2021-09-06 289.00 289.00 289.00 289.00 0.0M
2021-09-03 295.00 295.75 295.00 295.75 0.0M
2021-09-02 293.75 293.75 293.75 293.75 0.0M
2021-09-01 295.75 295.75 295.75 295.75 0.0M
2021-08-31 297.25 297.25 297.25 297.25 0.0M
2021-08-27 294.25 294.25 294.25 294.25 0.0M
2021-08-26 297.25 297.25 297.25 297.25 0.0M
2021-08-25 284.50 284.50 284.00 284.00 0.0M
2021-08-24 282.50 282.50 282.50 282.50 0.0M
2021-08-23 282.50 282.50 282.50 282.50 0.0M
2021-08-20 276.75 276.75 276.75 276.75 0.0M
2021-08-19 273.75 273.75 273.75 273.75 0.0M
2021-08-18 278.75 278.75 278.75 278.75 0.0M
2021-08-17 279.25 279.25 279.25 279.25 0.0M
2021-08-16 282.50 282.50 282.50 282.50 0.0M
2021-08-13 284.00 284.00 284.00 284.00 0.0M
2021-08-12 285.50 285.50 285.50 285.50 0.0M
2021-08-11 284.50 284.50 284.50 284.50 0.0M
2021-08-10 281.00 281.00 281.00 281.00 0.0M
2021-08-09 280.50 280.50 280.50 280.50 0.0M
2021-08-06 281.50 281.50 281.50 281.50 0.0M
2021-08-05 290.00 290.00 287.50 287.50 0.0M
2021-08-04 287.50 287.50 287.50 287.50 0.0M
2021-08-03 280.50 280.50 280.50 280.50 0.0M
2021-08-02 276.00 276.25 276.00 276.25 0.0M
2021-07-30 270.00 271.25 269.00 271.25 0.0M
2021-07-29 275.99 275.99 274.00 275.25 0.0M
2021-07-28 270.50 270.75 270.50 270.75 0.0M
2021-07-27 272.50 272.50 267.50 268.50 0.0M
2021-07-26 272.50 272.50 272.25 272.25 0.0M
2021-07-23 276.25 276.25 276.25 276.25 0.0M
2021-07-22 276.25 276.25 276.25 276.25 0.0M
2021-07-21 273.25 273.25 273.25 273.25 0.0M
2021-07-20 270.75 270.75 270.75 270.75 0.0M
2021-07-19 268.50 268.50 268.00 268.00 0.0M
2021-07-16 275.00 275.00 274.25 274.25 0.0M
2021-07-15 274.75 274.75 274.75 274.75 0.0M
2021-07-14 278.75 278.75 278.75 278.75 0.0M
2021-07-13 283.00 283.00 283.00 283.00 0.0M
2021-07-12 281.50 281.50 281.50 281.50 0.0M
2021-07-09 287.50 287.50 287.50 287.50 0.0M
2021-07-08 286.50 286.50 286.50 286.50 0.0M
2021-07-07 297.25 297.25 297.25 297.25 0.0M
2021-07-06 292.75 292.75 292.75 292.75 0.0M
2021-07-05 289.50 289.50 289.50 289.50 0.0M
2021-07-02 284.00 284.00 284.00 284.00 0.0M
2021-07-01 280.50 280.50 280.50 280.50 0.0M
2021-06-30 280.50 282.21 280.50 282.21 0.0M
2021-06-29 278.25 278.25 278.25 278.25 0.0M
2021-06-28 272.25 272.25 272.25 272.25 0.0M
2021-06-25 278.00 278.00 276.00 276.75 0.0M
2021-06-24 278.50 280.00 276.75 276.75 0.0M
2021-06-23 279.00 279.00 275.75 275.75 0.0M
2021-06-22 278.75 278.75 278.75 278.75 0.0M
2021-06-21 280.50 282.00 280.07 282.00 0.1M
2021-06-18 282.00 282.00 281.00 281.00 0.0M
2021-06-17 278.25 278.25 278.25 278.25 0.0M
2021-06-16 276.25 276.25 276.25 276.25 0.0M
2021-06-15 278.25 278.25 278.25 278.25 0.0M
2021-06-14 275.75 275.75 275.75 275.75 0.0M
2021-06-11 278.25 278.25 278.25 278.25 0.0M
2021-06-10 285.50 285.50 285.50 285.50 0.0M
2021-06-09 289.00 289.00 289.00 289.00 0.0M
2021-06-08 282.50 282.50 282.50 282.50 0.0M
2021-06-07 281.50 283.00 281.50 283.00 0.0M
2021-06-04 285.00 285.00 285.00 285.00 0.0M
2021-06-03 287.50 287.50 287.50 287.50 0.0M
2021-06-02 293.25 293.25 293.25 293.25 0.0M
2021-06-01 300.00 300.00 300.00 300.00 0.0M
2021-05-28 292.75 292.75 292.75 292.75 0.0M
2021-05-26 298.50 298.50 296.00 298.25 0.0M
2021-05-25 296.75 296.75 296.75 296.75 0.0M
2021-05-21 297.75 297.75 297.75 297.75 0.0M
2021-05-20 291.25 291.25 291.25 291.25 0.0M
2021-05-18 292.75 292.75 292.75 292.75 0.0M
2021-05-17 292.75 292.75 292.75 292.75 0.0M
2021-05-12 294.50 295.75 293.00 295.75 0.0M
2021-05-11 296.75 296.75 296.75 296.75 0.0M
2021-05-07 302.50 302.50 302.50 302.50 0.0M
2021-05-06 297.75 297.75 297.75 297.75 0.0M
2021-05-05 297.75 297.75 297.75 297.75 0.0M
2021-04-29 302.00 302.50 301.50 301.50 0.0M
2021-04-28 302.00 302.00 302.00 302.00 0.0M
2021-04-27 296.00 298.25 295.50 298.25 0.0M
2021-04-26 299.25 299.25 299.25 299.25 0.0M
2021-04-23 289.50 289.50 289.50 289.50 0.0M
2021-04-22 287.00 287.00 287.00 287.00 0.0M
2021-04-21 280.00 280.00 280.00 280.00 0.0M
2021-04-20 281.50 281.50 281.50 281.50 0.0M
2021-04-19 284.50 284.50 284.50 284.50 0.0M
2021-04-16 291.25 291.25 291.25 291.25 0.0M
2021-04-15 292.75 292.75 292.75 292.75 0.0M
2021-04-14 293.75 293.75 293.75 293.75 0.0M
2021-04-13 296.25 296.25 296.25 296.25 0.0M
2021-04-12 296.25 296.25 296.25 296.25 0.0M
2021-04-09 300.50 300.50 300.50 300.50 0.0M
2021-04-08 292.25 292.25 292.25 292.25 0.0M
2021-04-07 278.25 278.25 278.25 278.25 0.0M
2021-04-06 276.75 276.75 276.75 276.75 0.0M
2021-03-31 276.75 276.75 276.75 276.75 0.0M
2021-03-30 278.25 278.25 278.25 278.25 0.0M
2021-03-29 280.00 280.00 277.75 277.75 0.0M
2021-03-26 275.25 275.25 275.25 275.25 0.0M
2021-03-25 273.25 273.25 273.25 273.25 0.0M
2021-03-24 273.25 273.25 273.25 273.25 0.0M
2021-03-23 275.75 275.75 275.75 275.75 0.0M
2021-03-22 275.25 275.25 275.25 275.25 0.0M
2021-03-19 277.50 277.50 276.25 276.25 0.0M
2021-03-18 277.50 277.75 277.50 277.75 0.0M
2021-03-17 275.00 276.75 275.00 276.75 0.0M
2021-03-16 282.50 282.50 282.50 282.50 0.0M
2021-03-15 275.25 275.25 275.25 275.25 0.0M
2021-03-12 271.50 276.25 271.50 276.25 0.0M
2021-03-11 270.50 271.25 270.50 271.25 0.0M
2021-03-10 270.00 270.00 268.00 268.00 0.0M
2021-03-09 262.50 271.25 260.50 271.25 0.0M
2021-03-08 263.50 263.50 261.50 261.50 0.0M
2021-03-05 264.50 264.50 262.50 262.50 0.0M
2021-03-04 269.50 269.50 264.00 264.00 0.0M
2021-03-03 269.00 269.00 269.00 269.00 0.0M
2021-03-02 277.00 277.00 269.00 269.00 0.0M
2021-03-01 280.50 280.50 276.25 276.25 0.0M
2021-02-26 279.50 279.50 279.25 279.25 0.0M
2021-02-25 268.50 289.50 268.50 289.50 0.0M
2021-02-24 265.50 266.50 265.50 266.50 0.0M
2021-02-23 275.50 275.50 275.50 275.50 0.0M
2021-02-22 280.00 280.00 274.75 274.75 0.0M
2021-02-19 282.50 282.50 280.85 280.85 0.0M
2021-02-18 280.50 280.50 280.50 280.50 0.0M
2021-02-17 288.00 288.00 288.00 288.00 0.0M
2021-02-16 283.00 283.00 283.00 283.00 0.0M
2021-02-15 287.50 287.50 285.00 285.00 0.0M
2021-02-12 281.00 281.00 281.00 281.00 0.0M
2021-02-11 282.00 282.00 282.00 282.00 0.0M
2021-02-10 277.75 277.75 277.75 277.75 0.0M
2021-02-09 286.00 286.00 286.00 286.00 0.0M
2021-02-08 292.25 292.25 292.25 292.25 0.0M
2021-02-04 288.50 288.50 288.50 288.50 0.0M
2021-02-03 294.50 294.50 288.00 288.00 0.0M
2021-02-02 290.75 290.75 290.75 290.75 0.0M
2021-02-01 287.50 287.50 287.50 287.50 0.0M
2021-01-29 284.00 284.00 284.00 284.00 0.0M
2021-01-28 289.50 289.50 289.50 289.50 0.0M
2021-01-27 289.00 293.75 289.00 293.75 0.0M
2021-01-26 301.00 301.00 299.25 299.25 0.0M
2021-01-25 309.00 309.00 301.50 301.50 0.0M
2021-01-22 306.50 306.50 306.50 306.50 0.0M
2021-01-21 316.75 316.75 316.75 316.75 0.0M
2021-01-19 320.50 320.50 320.50 320.50 0.0M
2021-01-18 308.50 318.75 308.50 318.75 0.0M
2021-01-14 308.50 308.50 305.50 305.50 0.0M
2021-01-13 302.50 302.50 302.50 302.50 0.0M
2021-01-12 307.50 307.50 307.50 307.50 0.0M
2021-01-11 304.00 304.00 304.00 304.00 0.0M
2021-01-08 302.50 302.50 302.50 302.50 0.0M
2021-01-06 303.00 303.00 303.00 303.00 0.0M
2021-01-05 302.00 302.00 302.00 302.00 0.0M
2021-01-04 308.50 308.50 303.00 303.00 0.0M