FL Smidth and Co AS Historical Data - FLSC | ADVFN

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

Get Started

FL Smidth and Co AS (FLSC)

340.20

-1.00

( -0.29% )

Updated: 04:17:57

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1723047300	341	7.4	2.22	335.8	349.7	316	12665
1722960900	333.6	6.8	2.08	333.2	333.6	326.2	4900
1722874500	326.8	0.4	0.12	311	329.6	308.39999	14285
1722615300	326.39999	-15.2	-4.45	336	336.8	324.8	6209
1722528900	341.6	-10.2	-2.90	347	348.6	339.8	5446
1722442500	351.8	1.8	0.51	352.6	354	350.4	4411
1722356100	350	9.8	2.88	341.8	350.4	341	3175
1722269700	340.2	3.8	1.13	337.8	341.4	337.8	4530
1722010500	336.4	9.2	2.81	327.8	338.6	327.8	5315
1721924100	327.2	-9.6	-2.85	335	335	322	7622
1721837700	336.8	-1.6	-0.47	334.39999	339	334.39999	7060
1721751300	338.4	-0.6	-0.18	340.2	340.2	337	2737
1721664900	339	7.6	2.29	335.8	341.4	335.8	4372
1721405700	331.39999	-9.6	-2.82	339	339	328.8	5866
1721319300	341	6.6	1.97	334.39999	342.4	332	4365
1721232900	334.39999	-5.2	-1.53	336.8	338	332	6075
1721146500	339.6	1.8	0.53	336.6	339.6	334.3	2923
1721060100	337.8	-5	-1.46	339.6	341.8	337.8	4605
1720800900	342.8	3.8	1.12	339.8	344.6	338.4	2257
1720714500	339	2.2	0.65	338	340.2	336.6	5176
1720628100	336.8	0.6	0.18	336.4	338.4	333.9621	3579
1720541700	336.2	-1.6	-0.47	335	339.8	334.39999	21323
1720455300	337.8	-2.2	-0.65	339.2	341.8	336.8	7510
1720196100	340	-8	-2.30	348	349.6	339	3901
1720109700	348	-2.8	-0.80	351	351.4	346.6	3067
1720023300	350.8	5	1.45	346.6	353	346.4	5075
1719936900	345.8	-2	-0.58	347	349.22265	345.8	5280
1719850500	347.8	1.6	0.46	348	351.8	347.4	7738
1719591300	346.2	-4.2	-1.20	352	353.4	345.2	6038
1719504900	350.4	-4	-1.13	355	355.9	347.6	11449
1719418500	354.4	-6.8	-1.88	362.6	364.6	353.8	6815
1719332100	361.2	-12.2	-3.27	371.6	371.6	361	9308
1719245700	373.4	5.6	1.52	369.2	374	365.4	6815
1718986500	367.8	-5.2	-1.39	371	372	367.4	12195
1718900100	373	1	0.27	372.4	375.3	370	16333
1718813700	372	0	0.00	374	376.6	372	11529
1718727300	372	-0.8	-0.21	371.4	374	370	5080
1718640900	372.8	0.2	0.05	377.4	378	371	7558
1718381700	372.6	-15.6	-4.02	385	385	372	7855
1718295300	388.2	-7.8	-1.97	397.4	397.4	388.2	4348
1718208900	396	15.4	4.05	379.4	396	379.4	9548
1718122500	380.6	1	0.26	380.6	384	376.6	16026
1718036100	379.6	-2	-0.52	380	380.6	369.8	12742
1717776900	381.6	-1.4	-0.37	382.6	387	379.8	7922
1717690500	383	2.6	0.68	385.2	386.8	382.8	8536
1717604100	380.4	0	0.00	380.4	380.4	380.4	0
1717517700	380.4	-6.4	-1.65	389	389.2	377.8	11256
1717431300	386.8	-7.6	-1.93	398.4	400.8	386.8	15767
1717172100	394.4	5	1.28	393.8	398.2	392.6	6739
1717085700	389.4	0.6	0.15	390.9	394	385.9	4669
1716999300	388.8	-2.4	-0.61	390	390.4	387.2	5111
1716912900	391.2	-3.6	-0.91	393.2	393.8	391.2	5567
1716826500	394.8	7.6	1.96	387.2	396.8	387.2	3122
1716567300	387.2	3.8	0.99	383.4	388.2	381.6	8000
1716480900	383.4	-3	-0.78	382.8	387.6	381.2	13033
1716394500	386.4	-2.2	-0.57	386.6	389.4	385	11083
1716308100	388.6	2	0.52	391.2	394	386.8	9662
1716221700	386.6	0	0.00	386.6	386.6	386.6	0
1715962500	386.6	-5.4	-1.38	387.8	387.8	381.2	9602
1715876100	392	-1.8	-0.46	388.6	393.8	378	13836
1715789700	393.8	10.6	2.77	370	401	370	34955
1715703300	383.2	4.4	1.16	375.8	385	375.6	10767
1715616900	378.8	15.4	4.24	369.6	378.8	368.8	9342
1715357700	363.4	0	0.00	363.4	363.4	363.4	0
1715271300	363.4	0	0.00	363.4	363.4	363.4	0
1715184900	363.4	2	0.55	362.4	365.2	362	2580

FL Smidth and Co AS

Societe Generale Sg1.234...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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