FLSmidth & Co. A/S (CPH:FLS)
Denmark · Delayed Price · Currency is DKK 382.80
+2.40 (0.63%)
Aug 8, 2025, 4:59 PM CET
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 382.00 | 385.00 | 380.80 | 382.80 | 382.80 | 0.63% | 54,226 |
| Aug 7, 2025 | 377.20 | 384.20 | 377.20 | 380.40 | 380.40 | 1.17% | 108,455 |
| Aug 6, 2025 | 380.20 | 384.20 | 376.00 | 376.00 | 376.00 | -0.53% | 53,128 |
| Aug 5, 2025 | 376.40 | 380.20 | 375.00 | 378.00 | 378.00 | 0.91% | 94,754 |
| Aug 4, 2025 | 375.80 | 379.00 | 371.80 | 374.60 | 374.60 | -0.32% | 146,905 |
| Aug 1, 2025 | 385.40 | 387.00 | 374.40 | 375.80 | 375.80 | -3.14% | 91,928 |
| Jul 31, 2025 | 393.80 | 393.80 | 388.00 | 388.00 | 388.00 | -1.62% | 112,799 |
| Jul 30, 2025 | 397.20 | 398.60 | 393.00 | 394.40 | 394.40 | -0.85% | 80,104 |
| Jul 29, 2025 | 396.20 | 401.20 | 396.20 | 397.80 | 397.80 | 0.35% | 90,891 |
| Jul 28, 2025 | 405.00 | 409.00 | 394.80 | 396.40 | 396.40 | -1.59% | 68,771 |
| Jul 25, 2025 | 400.20 | 403.40 | 397.80 | 402.80 | 402.80 | 0.10% | 70,634 |
| Jul 24, 2025 | 400.00 | 403.20 | 398.80 | 402.40 | 402.40 | 0.70% | 81,695 |
| Jul 23, 2025 | 394.20 | 399.80 | 392.20 | 399.60 | 399.60 | 1.37% | 88,561 |
| Jul 22, 2025 | 395.00 | 396.20 | 391.20 | 394.20 | 394.20 | -0.45% | 62,788 |
| Jul 21, 2025 | 392.60 | 399.60 | 392.60 | 396.00 | 396.00 | 0.51% | 65,863 |
| Jul 18, 2025 | 394.00 | 398.80 | 389.00 | 394.00 | 394.00 | 0.15% | 117,308 |
| Jul 17, 2025 | 385.80 | 393.60 | 385.80 | 393.40 | 393.40 | 2.08% | 94,634 |
| Jul 16, 2025 | 382.80 | 390.40 | 381.20 | 385.40 | 385.40 | 0.36% | 73,922 |
| Jul 15, 2025 | 383.60 | 388.60 | 383.60 | 384.00 | 384.00 | 0.21% | 72,591 |
| Jul 14, 2025 | 384.00 | 385.20 | 381.00 | 383.20 | 383.20 | -1.19% | 78,572 |
| Jul 11, 2025 | 394.00 | 394.20 | 387.40 | 387.80 | 387.80 | -1.67% | 69,142 |
| Jul 10, 2025 | 387.80 | 394.60 | 387.40 | 394.40 | 394.40 | 1.75% | 62,767 |
| Jul 9, 2025 | 384.60 | 391.20 | 384.20 | 387.60 | 387.60 | 0.94% | 78,099 |
| Jul 8, 2025 | 384.40 | 385.60 | 381.00 | 384.00 | 384.00 | -0.05% | 63,608 |
| Jul 7, 2025 | 381.80 | 385.40 | 381.40 | 384.20 | 384.20 | 0.16% | 57,416 |
| Jul 4, 2025 | 387.60 | 387.80 | 378.80 | 383.60 | 383.60 | -1.49% | 76,707 |
| Jul 3, 2025 | 390.20 | 392.80 | 387.80 | 389.40 | 389.40 | 0.26% | 66,399 |
| Jul 2, 2025 | 382.60 | 390.20 | 381.80 | 388.40 | 388.40 | 1.52% | 201,978 |
| Jul 1, 2025 | 386.00 | 386.40 | 380.40 | 382.60 | 382.60 | -1.14% | 118,748 |
| Jun 30, 2025 | 391.20 | 393.40 | 386.00 | 387.00 | 387.00 | -0.77% | 104,252 |
| Jun 27, 2025 | 391.60 | 395.20 | 389.00 | 390.00 | 390.00 | -0.41% | 125,304 |
| Jun 26, 2025 | 392.20 | 395.20 | 390.00 | 391.60 | 391.60 | 0.05% | 87,030 |
| Jun 25, 2025 | 391.40 | 400.40 | 388.00 | 391.40 | 391.40 | - | 145,901 |
| Jun 24, 2025 | 385.00 | 392.20 | 383.00 | 391.40 | 391.40 | 2.30% | 110,909 |
| Jun 23, 2025 | 382.00 | 386.60 | 380.40 | 382.60 | 382.60 | -0.88% | 87,429 |
| Jun 20, 2025 | 382.00 | 410.40 | 379.40 | 386.00 | 386.00 | 1.47% | 616,194 |
| Jun 19, 2025 | 381.80 | 383.20 | 379.40 | 380.40 | 380.40 | -1.30% | 34,868 |
| Jun 18, 2025 | 390.20 | 392.60 | 381.80 | 385.40 | 385.40 | -1.38% | 128,463 |
| Jun 17, 2025 | 394.20 | 396.40 | 390.80 | 390.80 | 390.80 | -1.26% | 162,160 |
| Jun 16, 2025 | 386.00 | 397.20 | 386.00 | 395.80 | 395.80 | 2.49% | 176,055 |
| Jun 13, 2025 | 381.20 | 390.40 | 381.20 | 386.20 | 386.20 | -0.52% | 88,719 |
| Jun 12, 2025 | 388.20 | 390.20 | 383.80 | 388.20 | 388.20 | -0.36% | 73,766 |
| Jun 11, 2025 | 387.40 | 391.80 | 386.00 | 389.60 | 389.60 | 0.46% | 91,221 |
| Jun 10, 2025 | 381.80 | 387.80 | 380.20 | 387.80 | 387.80 | 1.57% | 103,305 |
| Jun 6, 2025 | 381.20 | 385.80 | 379.60 | 381.80 | 381.80 | 0.58% | 112,051 |
| Jun 4, 2025 | 379.00 | 381.80 | 377.20 | 379.60 | 379.60 | 1.12% | 123,837 |
| Jun 3, 2025 | 375.80 | 377.60 | 371.60 | 375.40 | 375.40 | -0.11% | 68,918 |
| Jun 2, 2025 | 378.60 | 378.60 | 370.00 | 375.80 | 375.80 | -1.00% | 92,619 |
| May 28, 2025 | 375.40 | 385.00 | 375.20 | 379.60 | 379.60 | 0.69% | 146,786 |
| May 27, 2025 | 375.00 | 384.40 | 373.20 | 377.00 | 377.00 | 3.40% | 255,188 |