H. Lundbeck A/S (LON:0ABR)
London · Delayed Price · Currency is GBP · Price in DKK 29.80
+0.40 (1.36%)
At close: Aug 12, 2025
H. Lundbeck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 29.75 | 29.80 | 29.75 | 29.80 | 29.80 | 1.36% | 468 |
| Aug 11, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.84% | 12 |
| Aug 8, 2025 | 29.75 | 29.75 | 29.65 | 29.65 | 29.65 | 2.77% | 298 |
| Aug 6, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -1.70% | 20 |
| Aug 5, 2025 | 29.35 | 29.50 | 29.35 | 29.35 | 29.35 | 2.98% | 3,000 |
| Aug 1, 2025 | 28.70 | 28.70 | 28.50 | 28.50 | 28.50 | -4.52% | 478 |
| Jul 30, 2025 | 30.13 | 30.13 | 29.85 | 29.85 | 29.85 | -2.45% | 475 |
| Jul 29, 2025 | 30.78 | 30.80 | 30.55 | 30.60 | 30.60 | -1.61% | 1,899 |
| Jul 28, 2025 | 30.95 | 31.28 | 30.95 | 31.10 | 31.10 | 1.80% | 648 |
| Jul 25, 2025 | 30.25 | 30.75 | 30.25 | 30.55 | 30.55 | 0.49% | 1,610 |
| Jul 24, 2025 | 29.70 | 30.70 | 29.70 | 30.40 | 30.40 | 2.53% | 3,363 |
| Jul 23, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.85% | 118 |
| Jul 22, 2025 | 29.40 | 29.40 | 29.15 | 29.40 | 29.40 | -0.34% | 6,075 |
| Jul 21, 2025 | 29.80 | 29.80 | 29.50 | 29.50 | 29.50 | -1.83% | 1,114 |
| Jul 18, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | 1,859 |
| Jul 17, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.52% | 1,278 |
| Jul 16, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.50% | 950 |
| Jul 15, 2025 | 30.10 | 30.10 | 30.05 | 30.05 | 30.05 | 0.67% | 470 |
| Jul 14, 2025 | 30.25 | 30.25 | 29.80 | 29.85 | 29.85 | -1.65% | 572 |
| Jul 11, 2025 | 30.10 | 30.40 | 30.10 | 30.35 | 30.35 | 3.41% | 539 |
| Jul 9, 2025 | 30.20 | 30.20 | 28.95 | 29.35 | 29.35 | -2.00% | 1,010 |
| Jul 8, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.99% | 1,166 |
| Jul 7, 2025 | 30.30 | 30.30 | 30.25 | 30.25 | 30.25 | -1.47% | 635 |
| Jul 2, 2025 | 30.90 | 30.90 | 30.65 | 30.70 | 30.70 | -1.92% | 1,780 |
| Jul 1, 2025 | 30.75 | 31.30 | 30.55 | 31.30 | 31.30 | 2.62% | 4,120 |
| Jun 30, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 3.92% | 947 |
| Jun 27, 2025 | 29.58 | 29.58 | 29.33 | 29.35 | 29.35 | 0.69% | 308 |
| Jun 26, 2025 | 29.30 | 29.30 | 29.15 | 29.15 | 29.15 | -1.19% | 309 |
| Jun 25, 2025 | 29.65 | 29.65 | 29.50 | 29.50 | 29.50 | -1.67% | 14,142 |
| Jun 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | 1,665 |
| Jun 23, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.50% | 1,321 |
| Jun 20, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.01% | 10 |
| Jun 19, 2025 | 29.60 | 30.00 | 29.60 | 29.75 | 29.75 | -1.16% | 939 |
| Jun 18, 2025 | 30.35 | 30.35 | 30.10 | 30.10 | 30.10 | -0.99% | 276 |
| Jun 17, 2025 | 31.05 | 31.05 | 30.40 | 30.40 | 30.40 | -4.85% | 2,373 |
| Jun 16, 2025 | 31.55 | 31.95 | 31.55 | 31.95 | 31.95 | -0.93% | 318 |
| Jun 13, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.92% | 218 |
| Jun 12, 2025 | 32.60 | 32.60 | 32.20 | 32.55 | 32.55 | 0.15% | 667 |
| Jun 11, 2025 | 32.68 | 32.90 | 32.50 | 32.50 | 32.50 | -0.15% | 1,777 |
| Jun 10, 2025 | 31.85 | 32.55 | 31.85 | 32.55 | 32.55 | 1.88% | 10,092 |
| Jun 6, 2025 | 31.70 | 31.95 | 31.70 | 31.95 | 31.95 | 3.23% | 295 |
| Jun 4, 2025 | 31.45 | 31.45 | 30.70 | 30.95 | 30.95 | -1.75% | 5,527 |
| Jun 3, 2025 | 31.58 | 31.80 | 31.50 | 31.50 | 31.50 | 1.61% | 6,373 |
| Jun 2, 2025 | 30.70 | 31.00 | 30.60 | 31.00 | 31.00 | 2.65% | 9,078 |
| May 28, 2025 | 30.70 | 30.70 | 30.20 | 30.20 | 30.20 | -3.36% | 5,357 |
| May 27, 2025 | 31.40 | 31.40 | 31.05 | 31.25 | 31.25 | - | 5,473 |
| May 26, 2025 | 31.75 | 31.75 | 31.05 | 31.25 | 31.25 | 0.16% | 10,797 |
| May 23, 2025 | 30.43 | 31.40 | 30.43 | 31.20 | 31.20 | 4.35% | 3,969 |
| May 22, 2025 | 30.28 | 30.28 | 29.90 | 29.90 | 29.90 | -2.13% | 2,387 |
| May 21, 2025 | 29.80 | 30.55 | 29.80 | 30.55 | 30.55 | 1.83% | 3,385 |