H. Lundbeck A/S (CPH:HLUN.A)
Denmark
· Delayed Price · Currency is DKK 34.85
+0.25 (0.72%)
At close: Dec 5, 2025
H. Lundbeck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.55 | 35.25 | 34.55 | 34.85 | 34.85 | 0.72% | 65,228 |
| Dec 4, 2025 | 34.30 | 34.60 | 34.00 | 34.60 | 34.60 | 1.02% | 35,862 |
| Dec 3, 2025 | 34.45 | 34.80 | 34.10 | 34.25 | 34.25 | -0.58% | 64,104 |
| Dec 2, 2025 | 34.25 | 34.60 | 34.25 | 34.45 | 34.45 | 0.58% | 41,204 |
| Dec 1, 2025 | 34.85 | 35.25 | 34.25 | 34.25 | 34.25 | -2.14% | 129,855 |
| Nov 28, 2025 | 35.55 | 35.60 | 34.65 | 35.00 | 35.00 | - | 193,423 |
| Nov 27, 2025 | 35.00 | 35.00 | 34.25 | 35.00 | 35.00 | 4.17% | 138,459 |
| Nov 26, 2025 | 33.00 | 33.95 | 32.90 | 33.60 | 33.60 | 1.97% | 116,523 |
| Nov 25, 2025 | 33.35 | 33.40 | 32.80 | 32.95 | 32.95 | -2.51% | 71,880 |
| Nov 24, 2025 | 33.50 | 34.05 | 33.35 | 33.80 | 33.80 | 0.90% | 63,823 |
| Nov 21, 2025 | 33.15 | 33.50 | 33.00 | 33.50 | 33.50 | -0.30% | 25,399 |
| Nov 20, 2025 | 33.20 | 33.80 | 33.20 | 33.60 | 33.60 | 0.90% | 38,358 |
| Nov 19, 2025 | 33.15 | 33.65 | 33.15 | 33.30 | 33.30 | 0.60% | 46,356 |
| Nov 18, 2025 | 34.05 | 34.25 | 33.05 | 33.10 | 33.10 | -3.64% | 56,006 |
| Nov 17, 2025 | 34.80 | 35.20 | 34.15 | 34.35 | 34.35 | -1.29% | 181,726 |
| Nov 14, 2025 | 35.10 | 35.10 | 34.35 | 34.80 | 34.80 | -2.11% | 72,645 |
| Nov 13, 2025 | 35.50 | 36.15 | 35.10 | 35.55 | 35.55 | 0.14% | 95,328 |
| Nov 12, 2025 | 34.20 | 36.45 | 34.05 | 35.50 | 35.50 | 3.35% | 218,066 |
| Nov 11, 2025 | 34.50 | 34.90 | 32.85 | 34.35 | 34.35 | -3.38% | 398,582 |
| Nov 10, 2025 | 34.60 | 35.80 | 34.60 | 35.55 | 35.55 | 2.75% | 46,159 |
| Nov 7, 2025 | 34.75 | 34.85 | 34.50 | 34.60 | 34.60 | -0.72% | 32,527 |
| Nov 6, 2025 | 35.25 | 36.00 | 34.75 | 34.85 | 34.85 | -0.99% | 44,550 |
| Nov 5, 2025 | 35.10 | 36.00 | 35.10 | 35.20 | 35.20 | -1.12% | 79,203 |
| Nov 4, 2025 | 36.15 | 36.15 | 35.35 | 35.60 | 35.60 | -1.66% | 50,398 |
| Nov 3, 2025 | 36.55 | 36.55 | 36.20 | 36.20 | 36.20 | -0.96% | 37,679 |
| Oct 31, 2025 | 36.85 | 37.30 | 36.20 | 36.55 | 36.55 | -0.95% | 39,323 |
| Oct 30, 2025 | 36.75 | 37.00 | 36.40 | 36.90 | 36.90 | 0.27% | 52,399 |
| Oct 29, 2025 | 36.30 | 37.00 | 36.00 | 36.80 | 36.80 | 1.52% | 59,375 |
| Oct 28, 2025 | 36.25 | 36.45 | 36.00 | 36.25 | 36.25 | -0.14% | 47,347 |
| Oct 27, 2025 | 36.45 | 36.45 | 35.90 | 36.30 | 36.30 | 0.28% | 37,540 |
| Oct 24, 2025 | 36.45 | 36.45 | 35.70 | 36.20 | 36.20 | - | 77,672 |
| Oct 23, 2025 | 36.10 | 36.25 | 35.45 | 36.20 | 36.20 | 1.69% | 95,666 |
| Oct 22, 2025 | 35.20 | 36.30 | 35.20 | 35.60 | 35.60 | 0.56% | 111,546 |
| Oct 21, 2025 | 35.25 | 35.80 | 34.85 | 35.40 | 35.40 | -0.42% | 167,742 |
| Oct 20, 2025 | 35.95 | 35.95 | 35.30 | 35.55 | 35.55 | 0.28% | 36,316 |
| Oct 17, 2025 | 36.35 | 36.35 | 35.25 | 35.45 | 35.45 | -2.61% | 52,206 |
| Oct 16, 2025 | 35.95 | 36.40 | 35.65 | 36.40 | 36.40 | 1.82% | 60,182 |
| Oct 15, 2025 | 35.75 | 35.85 | 35.20 | 35.75 | 35.75 | - | 44,568 |
| Oct 14, 2025 | 35.00 | 36.30 | 35.00 | 35.75 | 35.75 | 0.99% | 94,920 |
| Oct 13, 2025 | 35.50 | 35.65 | 35.30 | 35.40 | 35.40 | - | 64,111 |
| Oct 10, 2025 | 35.35 | 35.65 | 35.15 | 35.40 | 35.40 | -0.28% | 44,320 |
| Oct 9, 2025 | 36.10 | 36.15 | 35.50 | 35.50 | 35.50 | -1.80% | 36,790 |
| Oct 8, 2025 | 36.30 | 36.60 | 36.05 | 36.15 | 36.15 | -0.41% | 53,868 |
| Oct 7, 2025 | 37.10 | 37.10 | 36.30 | 36.30 | 36.30 | -2.16% | 87,449 |
| Oct 6, 2025 | 36.95 | 37.40 | 36.60 | 37.10 | 37.10 | 0.27% | 71,312 |
| Oct 3, 2025 | 36.20 | 37.10 | 36.20 | 37.00 | 37.00 | 1.79% | 112,635 |
| Oct 2, 2025 | 36.40 | 36.80 | 36.00 | 36.35 | 36.35 | - | 257,031 |
| Oct 1, 2025 | 35.25 | 36.40 | 35.20 | 36.35 | 36.35 | 3.12% | 102,806 |
| Sep 30, 2025 | 34.70 | 36.45 | 34.70 | 35.25 | 35.25 | -0.14% | 171,360 |
| Sep 29, 2025 | 35.10 | 36.00 | 35.10 | 35.30 | 35.30 | 1.44% | 53,254 |
| Sep 26, 2025 | 35.40 | 35.75 | 34.80 | 34.80 | 34.80 | -3.20% | 120,021 |
| Sep 25, 2025 | 36.05 | 36.40 | 35.90 | 35.95 | 35.95 | -0.83% | 55,910 |
| Sep 24, 2025 | 35.95 | 36.50 | 35.70 | 36.25 | 36.25 | 0.69% | 48,710 |
| Sep 23, 2025 | 36.15 | 36.50 | 35.75 | 36.00 | 36.00 | -0.41% | 57,147 |
| Sep 22, 2025 | 34.80 | 36.30 | 34.10 | 36.15 | 36.15 | 0.28% | 115,661 |
| Sep 19, 2025 | 36.15 | 36.50 | 35.90 | 36.05 | 36.05 | -0.41% | 140,587 |
| Sep 18, 2025 | 35.45 | 36.60 | 35.45 | 36.20 | 36.20 | 2.12% | 94,867 |
| Sep 17, 2025 | 35.30 | 35.60 | 35.25 | 35.45 | 35.45 | 0.85% | 55,941 |
| Sep 16, 2025 | 34.70 | 35.40 | 34.55 | 35.15 | 35.15 | 1.30% | 70,841 |
| Sep 15, 2025 | 34.75 | 34.95 | 34.55 | 34.70 | 34.70 | -0.14% | 61,994 |
| Sep 12, 2025 | 34.95 | 35.10 | 34.65 | 34.75 | 34.75 | -0.43% | 54,892 |
| Sep 11, 2025 | 34.35 | 35.10 | 34.30 | 34.90 | 34.90 | 1.75% | 84,835 |
| Sep 10, 2025 | 34.20 | 34.95 | 33.90 | 34.30 | 34.30 | 0.88% | 63,290 |
| Sep 9, 2025 | 33.55 | 34.30 | 33.50 | 34.00 | 34.00 | 1.19% | 74,139 |
| Sep 8, 2025 | 33.95 | 34.10 | 33.60 | 33.60 | 33.60 | -0.44% | 41,233 |
| Sep 5, 2025 | 34.65 | 34.90 | 33.75 | 33.75 | 33.75 | -2.17% | 94,494 |
| Sep 4, 2025 | 34.00 | 35.25 | 34.00 | 34.50 | 34.50 | 3.14% | 204,642 |
| Sep 3, 2025 | 33.40 | 33.70 | 33.20 | 33.45 | 33.45 | 0.15% | 48,973 |
| Sep 2, 2025 | 33.60 | 33.85 | 33.20 | 33.40 | 33.40 | -0.45% | 50,902 |
| Sep 1, 2025 | 33.45 | 33.95 | 33.45 | 33.55 | 33.55 | 0.60% | 58,291 |
| Aug 29, 2025 | 33.55 | 33.70 | 33.15 | 33.35 | 33.35 | -1.04% | 66,735 |
| Aug 28, 2025 | 33.65 | 33.95 | 33.50 | 33.70 | 33.70 | 0.15% | 53,019 |
| Aug 27, 2025 | 32.35 | 33.85 | 32.35 | 33.65 | 33.65 | 3.86% | 110,548 |
| Aug 26, 2025 | 32.10 | 32.80 | 32.10 | 32.40 | 32.40 | 0.15% | 19,607 |
| Aug 25, 2025 | 32.90 | 33.05 | 32.35 | 32.35 | 32.35 | -1.67% | 48,170 |
| Aug 22, 2025 | 32.95 | 33.45 | 32.80 | 32.90 | 32.90 | -0.15% | 103,944 |
| Aug 21, 2025 | 32.65 | 33.00 | 32.35 | 32.95 | 32.95 | 0.92% | 62,915 |
| Aug 20, 2025 | 32.55 | 32.85 | 32.25 | 32.65 | 32.65 | 0.31% | 36,756 |
| Aug 19, 2025 | 32.45 | 32.70 | 32.35 | 32.55 | 32.55 | 1.24% | 49,644 |
| Aug 18, 2025 | 32.65 | 32.70 | 32.00 | 32.15 | 32.15 | -1.53% | 96,692 |
| Aug 15, 2025 | 32.95 | 33.60 | 32.00 | 32.65 | 32.65 | -0.15% | 204,467 |
| Aug 14, 2025 | 32.10 | 33.35 | 32.05 | 32.70 | 32.70 | 9.55% | 223,598 |
| Aug 13, 2025 | 29.70 | 30.30 | 29.60 | 29.85 | 29.85 | 0.51% | 30,484 |
| Aug 12, 2025 | 29.55 | 29.80 | 29.35 | 29.70 | 29.70 | 0.51% | 14,881 |
| Aug 11, 2025 | 29.85 | 29.85 | 29.20 | 29.55 | 29.55 | -0.34% | 27,792 |
| Aug 8, 2025 | 29.25 | 30.20 | 29.25 | 29.65 | 29.65 | 1.54% | 97,120 |
| Aug 7, 2025 | 28.70 | 29.35 | 28.65 | 29.20 | 29.20 | 1.39% | 41,286 |
| Aug 6, 2025 | 29.40 | 29.45 | 28.80 | 28.80 | 28.80 | -2.04% | 53,778 |
| Aug 5, 2025 | 29.15 | 29.65 | 29.15 | 29.40 | 29.40 | 1.20% | 77,534 |
| Aug 4, 2025 | 28.80 | 29.20 | 28.60 | 29.05 | 29.05 | 0.87% | 91,993 |
| Aug 1, 2025 | 29.40 | 29.40 | 28.50 | 28.80 | 28.80 | -2.21% | 89,908 |
| Jul 31, 2025 | 29.20 | 29.80 | 29.20 | 29.45 | 29.45 | - | 109,933 |
| Jul 30, 2025 | 30.35 | 30.45 | 29.45 | 29.45 | 29.45 | -2.97% | 50,219 |
| Jul 29, 2025 | 30.80 | 31.20 | 30.15 | 30.35 | 30.35 | -1.46% | 102,992 |
| Jul 28, 2025 | 30.90 | 31.30 | 30.75 | 30.80 | 30.80 | 0.82% | 66,989 |
| Jul 25, 2025 | 30.35 | 30.85 | 30.20 | 30.55 | 30.55 | 0.16% | 61,041 |
| Jul 24, 2025 | 29.70 | 30.80 | 29.70 | 30.50 | 30.50 | 3.04% | 115,078 |
| Jul 23, 2025 | 29.35 | 30.05 | 29.35 | 29.60 | 29.60 | 0.85% | 91,580 |
| Jul 22, 2025 | 29.40 | 29.55 | 29.15 | 29.35 | 29.35 | - | 52,943 |
| Jul 21, 2025 | 29.20 | 30.15 | 29.20 | 29.35 | 29.35 | -1.68% | 93,735 |