ChemoMetec A/S (LON:0DZ0)
London · Delayed Price · Currency is GBP · Price in DKK 359.10
-4.90 (-1.35%)
At close: Jun 2, 2026
LON:0DZ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 368.80 | 368.80 | 364.60 | 359.10 | 359.10 | -1.35% | 13,198 |
| Jun 1, 2026 | 372.40 | 367.30 | 360.00 | 364.00 | 364.00 | -1.09% | 481 |
| May 29, 2026 | 358.70 | 375.00 | 358.00 | 368.00 | 368.00 | 3.66% | 65,264 |
| May 28, 2026 | 350.30 | 357.80 | 343.40 | 355.00 | 355.00 | 0.06% | 22,233 |
| May 27, 2026 | 350.50 | 356.00 | 350.20 | 354.80 | 354.80 | 0.72% | 2,590 |
| May 26, 2026 | 342.90 | 352.80 | 344.00 | 352.26 | 352.26 | 3.91% | 26,327 |
| May 22, 2026 | 341.40 | 340.60 | 339.00 | 339.00 | 339.00 | -0.29% | 1,196 |
| May 21, 2026 | 344.20 | 345.50 | 337.20 | 340.00 | 340.00 | -0.18% | 8,048 |
| May 20, 2026 | 322.30 | 340.80 | 322.40 | 340.60 | 340.60 | 5.84% | 10,136 |
| May 19, 2026 | 323.70 | 330.00 | 321.80 | 321.80 | 321.80 | -0.19% | 301 |
| May 18, 2026 | 308.40 | 327.40 | 302.20 | 322.40 | 322.40 | 2.87% | 8,133 |
| May 13, 2026 | 325.80 | 322.60 | 313.40 | 313.40 | 313.40 | -2.25% | 11,759 |
| May 12, 2026 | 316.00 | 328.00 | 320.60 | 320.60 | 320.60 | 1.46% | 3,506 |
| May 11, 2026 | 313.60 | 324.70 | 316.00 | 316.00 | 316.00 | -0.25% | 5,620 |
| May 8, 2026 | 320.80 | 322.20 | 315.80 | 316.80 | 316.80 | -1.68% | 2,552 |
| May 7, 2026 | 332.60 | 339.00 | 322.20 | 322.20 | 322.20 | 1.10% | 5,702 |
| May 6, 2026 | 310.50 | 322.00 | 308.40 | 318.70 | 318.70 | 3.54% | 4,328 |
| May 5, 2026 | 324.80 | 324.00 | 299.80 | 307.81 | 307.81 | -4.58% | 4,277 |
| May 4, 2026 | 327.40 | 333.00 | 322.30 | 322.57 | 322.57 | 0.08% | 7,402 |
| May 1, 2026 | 321.20 | 325.20 | 321.60 | 322.30 | 322.30 | 1.17% | 237 |
| Apr 30, 2026 | 321.00 | 320.40 | 314.70 | 318.58 | 318.58 | 0.33% | 2,757 |
| Apr 29, 2026 | 318.30 | 324.80 | 316.20 | 317.53 | 317.53 | -1.71% | 1,530 |
| Apr 28, 2026 | 331.30 | 328.00 | 317.60 | 323.05 | 323.05 | -1.20% | 1,442 |
| Apr 27, 2026 | 326.10 | 328.80 | 325.50 | 326.98 | 326.98 | 0.36% | 389 |
| Apr 24, 2026 | 324.40 | 328.60 | 321.80 | 325.80 | 325.80 | -2.61% | 4,312 |
| Apr 23, 2026 | 339.30 | 338.40 | 324.30 | 334.53 | 334.53 | -2.77% | 333 |
| Apr 22, 2026 | 348.20 | 347.00 | 342.20 | 344.06 | 344.06 | -0.04% | 4,215 |
| Apr 21, 2026 | 344.00 | 348.60 | 342.20 | 344.18 | 344.18 | 0.29% | 6,601 |
| Apr 20, 2026 | 345.20 | 345.40 | 342.80 | 343.20 | 343.20 | -2.17% | 227 |
| Apr 17, 2026 | 336.60 | 351.80 | 344.20 | 350.80 | 350.80 | 5.03% | 236 |
| Apr 16, 2026 | 331.30 | 337.20 | 328.40 | 334.00 | 334.00 | 1.71% | 2,493 |
| Apr 15, 2026 | 324.60 | 329.60 | 322.40 | 328.40 | 328.40 | 1.67% | 402 |
| Apr 14, 2026 | 308.00 | 323.80 | 309.70 | 323.00 | 323.00 | 6.25% | 7,557 |
| Apr 13, 2026 | 300.60 | 304.20 | 296.40 | 304.00 | 304.00 | 0.26% | 882 |
| Apr 10, 2026 | 301.80 | 307.20 | 303.00 | 303.20 | 303.20 | 1.68% | 4,987 |
| Apr 9, 2026 | 304.40 | 300.80 | 292.00 | 298.20 | 298.20 | -2.58% | 812 |
| Apr 8, 2026 | 308.00 | 314.00 | 305.00 | 306.10 | 306.10 | 5.19% | 8,190 |
| Apr 7, 2026 | 309.40 | 311.00 | 291.00 | 291.00 | 291.00 | -5.64% | 9,537 |
| Apr 1, 2026 | 310.30 | 313.40 | 304.60 | 308.40 | 308.40 | 2.12% | 14,192 |
| Mar 31, 2026 | 295.70 | 307.00 | 292.60 | 302.00 | 302.00 | 2.51% | 1,060 |
| Mar 30, 2026 | 291.30 | 296.40 | 285.80 | 294.60 | 294.60 | 1.31% | 2,648 |
| Mar 27, 2026 | 298.50 | 297.00 | 289.40 | 290.80 | 290.80 | -2.74% | 474 |
| Mar 26, 2026 | 283.70 | 302.20 | 277.80 | 299.00 | 299.00 | 10.25% | 8,384 |
| Mar 25, 2026 | 241.40 | 285.00 | 242.00 | 271.20 | 271.20 | 14.53% | 43,827 |
| Mar 24, 2026 | 396.00 | 397.20 | 236.00 | 236.80 | 236.80 | -41.01% | 25,838 |
| Mar 23, 2026 | 386.50 | 401.40 | 385.60 | 401.40 | 401.40 | 0.70% | 305 |
| Mar 20, 2026 | 396.20 | 401.40 | 392.80 | 398.60 | 398.60 | 0.49% | 20,476 |
| Mar 19, 2026 | 400.40 | 397.80 | 394.60 | 396.64 | 396.64 | -2.11% | 6,239 |
| Mar 18, 2026 | 414.50 | 414.30 | 405.18 | 405.18 | 405.18 | -1.99% | 5,641 |
| Mar 17, 2026 | 402.70 | 418.00 | 400.50 | 413.40 | 413.40 | 2.84% | 291 |