H. Lundbeck A/S (CPH:HLUN.A)
Denmark · Delayed Price · Currency is DKK 33.75
-0.75 (-2.17%)
Sep 5, 2025, 4:59 PM CET
H. Lundbeck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 34.65 | 34.90 | 33.75 | 33.75 | 33.75 | -2.17% | 94,494 |
| Sep 4, 2025 | 34.00 | 35.25 | 34.00 | 34.50 | 34.50 | 3.14% | 204,642 |
| Sep 3, 2025 | 33.40 | 33.70 | 33.20 | 33.45 | 33.45 | 0.15% | 48,973 |
| Sep 2, 2025 | 33.60 | 33.85 | 33.20 | 33.40 | 33.40 | -0.45% | 50,902 |
| Sep 1, 2025 | 33.45 | 33.95 | 33.45 | 33.55 | 33.55 | 0.60% | 58,291 |
| Aug 29, 2025 | 33.55 | 33.70 | 33.15 | 33.35 | 33.35 | -1.04% | 66,735 |
| Aug 28, 2025 | 33.65 | 33.95 | 33.50 | 33.70 | 33.70 | 0.15% | 53,019 |
| Aug 27, 2025 | 32.35 | 33.85 | 32.35 | 33.65 | 33.65 | 3.86% | 110,548 |
| Aug 26, 2025 | 32.10 | 32.80 | 32.10 | 32.40 | 32.40 | 0.15% | 19,607 |
| Aug 25, 2025 | 32.90 | 33.05 | 32.35 | 32.35 | 32.35 | -1.67% | 48,170 |
| Aug 22, 2025 | 32.95 | 33.45 | 32.80 | 32.90 | 32.90 | -0.15% | 103,944 |
| Aug 21, 2025 | 32.65 | 33.00 | 32.35 | 32.95 | 32.95 | 0.92% | 62,915 |
| Aug 20, 2025 | 32.55 | 32.85 | 32.25 | 32.65 | 32.65 | 0.31% | 36,756 |
| Aug 19, 2025 | 32.45 | 32.70 | 32.35 | 32.55 | 32.55 | 1.24% | 49,644 |
| Aug 18, 2025 | 32.65 | 32.70 | 32.00 | 32.15 | 32.15 | -1.53% | 96,692 |
| Aug 15, 2025 | 32.95 | 33.60 | 32.00 | 32.65 | 32.65 | -0.15% | 204,467 |
| Aug 14, 2025 | 32.10 | 33.35 | 32.05 | 32.70 | 32.70 | 9.55% | 223,598 |
| Aug 13, 2025 | 29.70 | 30.30 | 29.60 | 29.85 | 29.85 | 0.51% | 30,484 |
| Aug 12, 2025 | 29.55 | 29.80 | 29.35 | 29.70 | 29.70 | 0.51% | 14,881 |
| Aug 11, 2025 | 29.85 | 29.85 | 29.20 | 29.55 | 29.55 | -0.34% | 27,792 |
| Aug 8, 2025 | 29.25 | 30.20 | 29.25 | 29.65 | 29.65 | 1.54% | 97,120 |
| Aug 7, 2025 | 28.70 | 29.35 | 28.65 | 29.20 | 29.20 | 1.39% | 41,286 |
| Aug 6, 2025 | 29.40 | 29.45 | 28.80 | 28.80 | 28.80 | -2.04% | 53,778 |
| Aug 5, 2025 | 29.15 | 29.65 | 29.15 | 29.40 | 29.40 | 1.20% | 77,534 |
| Aug 4, 2025 | 28.80 | 29.20 | 28.60 | 29.05 | 29.05 | 0.87% | 91,993 |
| Aug 1, 2025 | 29.40 | 29.40 | 28.50 | 28.80 | 28.80 | -2.21% | 89,908 |
| Jul 31, 2025 | 29.20 | 29.80 | 29.20 | 29.45 | 29.45 | - | 109,933 |
| Jul 30, 2025 | 30.35 | 30.45 | 29.45 | 29.45 | 29.45 | -2.97% | 50,219 |
| Jul 29, 2025 | 30.80 | 31.20 | 30.15 | 30.35 | 30.35 | -1.46% | 102,992 |
| Jul 28, 2025 | 30.90 | 31.30 | 30.75 | 30.80 | 30.80 | 0.82% | 66,989 |
| Jul 25, 2025 | 30.35 | 30.85 | 30.20 | 30.55 | 30.55 | 0.16% | 61,041 |
| Jul 24, 2025 | 29.70 | 30.80 | 29.70 | 30.50 | 30.50 | 3.04% | 115,078 |
| Jul 23, 2025 | 29.35 | 30.05 | 29.35 | 29.60 | 29.60 | 0.85% | 91,580 |
| Jul 22, 2025 | 29.40 | 29.55 | 29.15 | 29.35 | 29.35 | - | 52,943 |
| Jul 21, 2025 | 29.20 | 30.15 | 29.20 | 29.35 | 29.35 | -1.68% | 93,735 |
| Jul 18, 2025 | 29.45 | 30.30 | 29.45 | 29.85 | 29.85 | -1.00% | 174,592 |
| Jul 17, 2025 | 29.60 | 30.20 | 29.15 | 30.15 | 30.15 | 2.20% | 277,385 |
| Jul 16, 2025 | 29.40 | 29.85 | 29.40 | 29.50 | 29.50 | 0.34% | 41,780 |
| Jul 15, 2025 | 29.50 | 30.35 | 29.40 | 29.40 | 29.40 | -1.34% | 79,377 |
| Jul 14, 2025 | 29.55 | 30.25 | 29.40 | 29.80 | 29.80 | -0.67% | 49,706 |
| Jul 11, 2025 | 29.85 | 30.65 | 29.85 | 30.00 | 30.00 | 0.33% | 94,024 |
| Jul 10, 2025 | 29.00 | 30.00 | 29.00 | 29.90 | 29.90 | 2.05% | 97,508 |
| Jul 9, 2025 | 30.25 | 30.30 | 28.90 | 29.30 | 29.30 | -3.78% | 159,649 |
| Jul 8, 2025 | 30.65 | 30.65 | 29.95 | 30.45 | 30.45 | 0.83% | 36,522 |
| Jul 7, 2025 | 30.40 | 30.60 | 29.95 | 30.20 | 30.20 | -0.33% | 45,156 |
| Jul 4, 2025 | 29.70 | 30.30 | 29.25 | 30.30 | 30.30 | 1.85% | 88,481 |
| Jul 3, 2025 | 30.70 | 30.95 | 29.60 | 29.75 | 29.75 | -3.09% | 146,759 |
| Jul 2, 2025 | 31.40 | 31.40 | 30.55 | 30.70 | 30.70 | -2.23% | 141,464 |
| Jul 1, 2025 | 30.75 | 31.40 | 30.30 | 31.40 | 31.40 | 2.78% | 379,149 |
| Jun 30, 2025 | 29.75 | 30.80 | 29.75 | 30.55 | 30.55 | 3.91% | 286,485 |