H. Lundbeck A/S (CPH:HLUN.B)
Denmark · Delayed Price · Currency is DKK 40.56
+1.48 (3.79%)
Aug 27, 2025, 4:59 PM CET
H. Lundbeck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 40.44 | 40.76 | 39.96 | 40.34 | 40.34 | -0.10% | 317,743 |
| Aug 28, 2025 | 41.00 | 41.00 | 40.30 | 40.38 | 40.38 | -0.44% | 270,852 |
| Aug 27, 2025 | 39.10 | 40.96 | 39.10 | 40.56 | 40.56 | 3.79% | 520,597 |
| Aug 26, 2025 | 38.90 | 39.46 | 38.74 | 39.08 | 39.08 | 0.10% | 369,349 |
| Aug 25, 2025 | 39.82 | 39.82 | 38.82 | 39.04 | 39.04 | -2.11% | 314,528 |
| Aug 22, 2025 | 39.32 | 40.32 | 39.20 | 39.88 | 39.88 | 1.48% | 425,645 |
| Aug 21, 2025 | 39.04 | 39.38 | 38.86 | 39.30 | 39.30 | 1.03% | 234,581 |
| Aug 20, 2025 | 38.60 | 39.26 | 38.42 | 38.90 | 38.90 | 0.78% | 358,862 |
| Aug 19, 2025 | 38.90 | 38.98 | 38.60 | 38.60 | 38.60 | 0.05% | 591,855 |
| Aug 18, 2025 | 39.00 | 39.26 | 38.26 | 38.58 | 38.58 | -1.23% | 379,706 |
| Aug 15, 2025 | 39.00 | 40.28 | 38.44 | 39.06 | 39.06 | 0.36% | 1,496,677 |
| Aug 14, 2025 | 38.50 | 39.82 | 37.60 | 38.92 | 38.92 | 9.39% | 1,440,578 |
| Aug 13, 2025 | 35.24 | 35.80 | 35.18 | 35.58 | 35.58 | 0.96% | 192,119 |
| Aug 12, 2025 | 35.02 | 35.32 | 34.78 | 35.24 | 35.24 | 0.92% | 257,825 |
| Aug 11, 2025 | 34.88 | 35.20 | 34.58 | 34.92 | 34.92 | 0.17% | 196,985 |
| Aug 8, 2025 | 34.96 | 35.50 | 34.52 | 34.86 | 34.86 | 0.11% | 451,512 |
| Aug 7, 2025 | 34.10 | 34.92 | 33.90 | 34.82 | 34.82 | 1.52% | 298,321 |
| Aug 6, 2025 | 34.80 | 34.90 | 33.92 | 34.30 | 34.30 | -1.38% | 527,812 |
| Aug 5, 2025 | 34.00 | 34.96 | 34.00 | 34.78 | 34.78 | 2.96% | 431,871 |
| Aug 4, 2025 | 33.82 | 34.04 | 33.24 | 33.78 | 33.78 | 0.36% | 393,247 |
| Aug 1, 2025 | 33.88 | 34.06 | 33.36 | 33.66 | 33.66 | -2.26% | 421,770 |
| Jul 31, 2025 | 34.68 | 35.02 | 34.40 | 34.44 | 34.44 | -0.75% | 504,494 |
| Jul 30, 2025 | 35.68 | 35.84 | 34.66 | 34.70 | 34.70 | -2.91% | 228,730 |
| Jul 29, 2025 | 35.76 | 36.54 | 35.40 | 35.74 | 35.74 | -0.06% | 522,893 |
| Jul 28, 2025 | 35.64 | 36.40 | 35.56 | 35.76 | 35.76 | 1.88% | 487,234 |
| Jul 25, 2025 | 35.26 | 35.64 | 34.68 | 35.10 | 35.10 | -0.34% | 299,513 |
| Jul 24, 2025 | 34.08 | 35.46 | 34.08 | 35.22 | 35.22 | 4.20% | 571,940 |
| Jul 23, 2025 | 33.84 | 34.34 | 33.70 | 33.80 | 33.80 | -0.12% | 600,182 |
| Jul 22, 2025 | 33.84 | 33.92 | 33.36 | 33.84 | 33.84 | -0.06% | 207,645 |
| Jul 21, 2025 | 32.80 | 34.26 | 32.74 | 33.86 | 33.86 | - | 406,362 |
| Jul 18, 2025 | 34.30 | 34.50 | 33.72 | 33.86 | 33.86 | -1.05% | 382,767 |
| Jul 17, 2025 | 34.08 | 34.42 | 33.80 | 34.22 | 34.22 | -0.06% | 296,047 |
| Jul 16, 2025 | 34.26 | 34.66 | 34.20 | 34.24 | 34.24 | -0.06% | 381,743 |
| Jul 15, 2025 | 34.58 | 35.10 | 34.10 | 34.26 | 34.26 | -0.93% | 463,984 |
| Jul 14, 2025 | 34.82 | 35.14 | 34.36 | 34.58 | 34.58 | -0.69% | 431,044 |
| Jul 11, 2025 | 34.54 | 35.90 | 34.54 | 34.82 | 34.82 | 0.93% | 508,992 |
| Jul 10, 2025 | 34.02 | 34.92 | 34.02 | 34.50 | 34.50 | 1.47% | 628,385 |
| Jul 9, 2025 | 34.98 | 35.04 | 33.38 | 34.00 | 34.00 | -4.17% | 968,719 |
| Jul 8, 2025 | 35.32 | 35.50 | 34.90 | 35.48 | 35.48 | 0.40% | 233,349 |
| Jul 7, 2025 | 35.56 | 36.00 | 35.28 | 35.34 | 35.34 | -0.34% | 333,705 |
| Jul 4, 2025 | 34.82 | 35.60 | 34.52 | 35.46 | 35.46 | 1.20% | 189,275 |
| Jul 3, 2025 | 36.20 | 36.30 | 34.92 | 35.04 | 35.04 | -2.88% | 590,063 |
| Jul 2, 2025 | 36.70 | 36.82 | 35.54 | 36.08 | 36.08 | -2.01% | 682,624 |
| Jul 1, 2025 | 36.46 | 36.82 | 35.62 | 36.82 | 36.82 | 1.27% | 590,703 |
| Jun 30, 2025 | 36.00 | 36.80 | 35.94 | 36.36 | 36.36 | 1.73% | 452,872 |
| Jun 27, 2025 | 35.92 | 36.12 | 35.42 | 35.74 | 35.74 | -0.06% | 248,936 |
| Jun 26, 2025 | 35.76 | 36.06 | 35.58 | 35.76 | 35.76 | -0.06% | 284,317 |
| Jun 25, 2025 | 35.74 | 36.48 | 35.32 | 35.78 | 35.78 | -1.60% | 367,803 |
| Jun 24, 2025 | 36.72 | 37.22 | 36.14 | 36.36 | 36.36 | -0.22% | 336,648 |
| Jun 23, 2025 | 36.48 | 36.88 | 36.04 | 36.44 | 36.44 | -1.51% | 306,131 |