ChemoMetec A/S (LON:0DZ0)
London · Delayed Price · Currency is GBP · Price in DKK 421.80
+1.60 (0.38%)
At close: Jul 16, 2026
LON:0DZ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 419.70 | 427.20 | 415.20 | 421.80 | 421.80 | - | 2,289 |
| Jul 16, 2026 | 414.70 | 424.20 | 413.40 | 421.80 | 421.80 | 0.38% | 5,006 |
| Jul 15, 2026 | 413.60 | 421.20 | 412.00 | 420.20 | 420.20 | 3.38% | 6,156 |
| Jul 14, 2026 | 407.50 | 407.00 | 404.20 | 406.46 | 406.46 | 0.21% | 123 |
| Jul 13, 2026 | 408.00 | 405.60 | 403.00 | 405.60 | 405.60 | -1.02% | 1,439 |
| Jul 10, 2026 | 412.80 | 414.80 | 409.80 | 409.80 | 409.80 | 0.15% | 9,151 |
| Jul 9, 2026 | 405.40 | 409.20 | 400.80 | 409.20 | 409.20 | 2.63% | 1,334 |
| Jul 8, 2026 | 403.50 | 402.20 | 396.60 | 398.70 | 398.70 | -0.98% | 1,266 |
| Jul 7, 2026 | 409.80 | 409.60 | 402.64 | 402.64 | 402.64 | -1.12% | 322 |
| Jul 6, 2026 | 408.00 | 410.20 | 405.00 | 407.20 | 407.20 | -0.05% | 2,830 |
| Jul 3, 2026 | 405.60 | 407.40 | 400.00 | 407.40 | 407.40 | 0.15% | 3,676 |
| Jul 2, 2026 | 407.10 | 410.80 | 402.00 | 406.80 | 406.80 | 2.90% | 25,629 |
| Jul 1, 2026 | 363.70 | 406.60 | 365.50 | 395.33 | 395.33 | 9.15% | 5,089 |
| Jun 30, 2026 | 368.80 | 365.60 | 361.60 | 362.20 | 362.20 | -1.98% | 1,899 |
| Jun 29, 2026 | 371.10 | 371.60 | 366.40 | 369.50 | 369.50 | -0.83% | 267 |
| Jun 26, 2026 | 365.40 | 372.60 | 366.00 | 372.60 | 372.60 | 0.49% | 2,324 |
| Jun 25, 2026 | 365.60 | 371.00 | 365.20 | 370.80 | 370.80 | 0.49% | 17,942 |
| Jun 24, 2026 | 373.60 | 371.60 | 363.20 | 369.00 | 369.00 | -1.13% | 5,069 |
| Jun 23, 2026 | 369.40 | 375.80 | 371.80 | 373.20 | 373.20 | 0.23% | 2,047 |
| Jun 22, 2026 | 375.30 | 376.60 | 368.80 | 372.36 | 372.36 | -0.92% | 307 |
| Jun 19, 2026 | 382.50 | 379.10 | 375.80 | 375.80 | 375.80 | -1.04% | 56 |
| Jun 18, 2026 | 373.20 | 385.40 | 376.80 | 379.75 | 379.75 | 0.89% | 9,375 |
| Jun 17, 2026 | 370.90 | 382.80 | 370.40 | 376.40 | 376.40 | 1.89% | 337 |
| Jun 16, 2026 | 376.20 | 382.00 | 368.30 | 369.40 | 369.40 | -3.06% | 973 |
| Jun 15, 2026 | 377.80 | 382.60 | 378.20 | 381.05 | 381.05 | 1.05% | 1,702 |
| Jun 12, 2026 | 382.50 | 380.70 | 373.80 | 377.09 | 377.09 | -1.10% | 903 |
| Jun 11, 2026 | 376.40 | 386.20 | 376.60 | 381.30 | 381.29 | 1.73% | 2,629 |
| Jun 10, 2026 | 381.40 | 387.80 | 369.50 | 374.80 | 374.80 | -2.56% | 1,956 |
| Jun 9, 2026 | 374.70 | 390.20 | 379.40 | 384.66 | 384.66 | 3.74% | 32,929 |
| Jun 8, 2026 | 370.10 | 376.20 | 359.80 | 370.80 | 370.80 | -0.32% | 54,241 |
| Jun 4, 2026 | 356.40 | 377.70 | 358.90 | 372.00 | 372.00 | 4.79% | 861 |
| Jun 3, 2026 | 367.10 | 365.60 | 355.00 | 355.00 | 355.00 | -2.37% | 1,073 |
| Jun 2, 2026 | 358.70 | 368.80 | 363.60 | 363.60 | 363.60 | -0.11% | 13,219 |
| 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 |