FL Smidth and Co AS Historical Data - F6O1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
FL Smidth and Co AS (F6O1)
FL Smidth and Co AS (F6O1) Historical

FL Smidth and Co AS (F6O1)

50.35

1.07

( 2.17% )

Updated: 04:59:28

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.73	3.55820649938	48.62	50.35	48.62	33	49.41636364	DE
4	2.41	5.02711722987	47.94	50.35	46.94	16	48.79680982	DE
12	1.35	2.75510204082	49	52.65	46.94	72	50.83200847	DE
26	5.81	13.044454423	44.54	52.65	43.7	57	49.09992603	DE
52	15.050001	42.6345649472	35.299999	53.7	35.299999	131	46.65551312	DE
156	7.39	17.2020484171	42.96	53.7	34.92	137	44.22822483	DE
260	7.39	17.2020484171	42.96	53.7	34.92	137	44.22822483	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737581220	49.5	0.08	0.16	49.58	49.58	49.5	6
1737494820	49.42	0.42	0.86	49.18	49.42	49.18	91
1737408420	49	1.4	2.94	48.62	49	48.62	2
1737149220	47.6	0	0.00	47.6	47.6	47.6	0
1737062820	47.6	0	0.00	47.6	47.6	47.6	0
1736976420	47.6	0.42	0.89	47.66	47.66	47.6	6
1736890020	47.18	0	0.00	47.18	47.18	47.18	0
1736803620	47.18	0	0.00	47.18	47.18	47.18	0
1736544420	47.18	0	0.00	47.18	47.18	47.18	0
1736458020	47.18	0.24	0.51	47.18	47.18	47.18	8
1736371620	46.94	-0.82	-1.72	46.94	46.94	46.94	3
1736285220	47.76	0	0.00	47.76	47.76	47.76	0
1736198820	47.76	-0.52	-1.08	48.16	48.16	47.76	2
1735939620	48.28	0.24	0.50	48.28	48.28	48.28	15
1735853220	48.04	0.12	0.25	48.14	48.14	48.04	4
1735594020	47.92	0	0.00	47.92	47.92	47.92	0
1735334820	47.92	-0.02	-0.04	47.94	47.94	47.92	26
1734989220	47.94	0.34	0.71	47.94	47.94	47.94	1
1734730020	47.6	-0.52	-1.08	47.6	47.6	47.6	20
1734643620	48.12	-1.78	-3.57	48.12	48.12	48.12	30
1734557220	49.9	0	0.00	49.9	49.9	49.9	0
1734470820	49.9	0	0.00	49.9	49.9	49.9	0
1734384420	49.9	-0.6	-1.19	50.1	50.35	49.68	47
1734125220	50.5	0	0.00	50.5	50.5	50.5	0
1734038820	50.5	-0.95	-1.85	50.3	50.5	50.3	39
1733952420	51.45	0	0.00	51.45	51.45	51.45	0
1733866020	51.45	0	0.00	51.45	51.45	51.45	0
1733779620	51.45	0.55	1.08	51.45	51.45	51.45	1
1733520420	50.9	-0.3	-0.59	51.25	51.25	50.3	165
1733434020	51.2	0	0.00	51.2	51.2	51.2	0
1733347620	51.2	0	0.00	51.2	51.2	51.2	0
1733261220	51.2	0	0.00	51.2	51.2	51.2	0
1733174820	51.2	-1.45	-2.75	51.45	51.45	51.2	35
1732915620	52.65	3.27	6.62	51	52.65	51	420
1732829160	49.38	0	0.00	49.38	49.38	49.38	0
1732742760	49.38	0	0.00	49.38	49.38	49.38	0
1732656360	49.38	0	0.00	49.38	49.38	49.38	0
1732569960	49.38	0	0.00	49.38	49.38	49.38	0
1732310760	49.38	0	0.00	49.38	49.38	49.38	0
1732224360	49.38	0	0.00	49.38	49.38	49.38	0
1732137960	49.38	0	0.00	49.38	49.38	49.38	0
1732051560	49.38	0	0.00	49.38	49.38	49.38	0
1731965160	49.38	0	0.00	49.38	49.38	49.38	0
1731705960	49.38	0.46	0.94	49.38	49.38	49.38	210
1731619560	48.92	0	0.00	48.92	48.92	48.92	0
1731533160	48.92	-2.23	-4.36	48.92	48.92	48.92	2
1731446820	51.15	2.15	4.39	49.24	51.15	49.24	470
1731360360	49	0	0.00	49	49	49	0
1731101160	49	0	0.00	49	49	49	0
1731014760	49	0	0.00	49	49	49	0
1730928360	49	-0.76	-1.53	49	49	49	50
1730841960	49.76	0	0.00	49.76	49.76	49.76	0
1730755560	49.76	0	0.00	49.76	49.76	49.76	0
1730496360	49.76	0	0.00	49.76	49.76	49.76	0
1730409960	49.76	0	0.00	49.76	49.76	49.76	0
1730323560	49.76	0	0.00	49.76	49.76	49.76	0
1730237160	49.76	0.28	0.57	49.76	49.76	49.76	2
1730150760	49.48	1.94	4.08	49.5	49.66	49.46	76
1729888020	47.54	-0.9	-1.86	47.72	47.72	47.54	3
1729753200	48.44	0	0.00	48.44	48.44	48.44	0
1729666800	48.44	0	0.00	48.44	48.44	48.44	0

FL Smidth and Co AS

Summit Materials

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions