Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
IOB - Delayed Quote DKK

Carlsberg A/S (0AI4.IL)

Compare
902.90
-3.70
(-0.41%)
At close: March 5 at 5:42:26 PM GMT
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
Mar 5, 2025911.70912.40897.00902.90902.9055,002
Mar 4, 2025893.30912.40891.80906.60906.6039,568
Mar 3, 2025901.40903.20889.60900.70900.7028,493
Feb 28, 2025897.40911.40880.40906.70906.7010,599
Feb 27, 2025887.70908.80886.40906.50906.5022,876
Feb 26, 2025890.30899.00871.40894.10894.1043,038
Feb 25, 2025881.70896.50882.70891.80891.8013,855
Feb 24, 2025888.70894.80883.40888.70888.708,311
Feb 21, 2025862.40886.00862.00884.10884.1015,930
Feb 20, 2025844.20861.40842.60861.40861.4049,339
Feb 19, 2025851.20853.00839.40841.80841.805,635
Feb 18, 2025842.70854.80843.20851.90851.9011,268
Feb 17, 2025852.40852.20840.60843.50843.508,761
Feb 14, 2025854.40861.60851.20854.40854.40125,450
Feb 13, 2025837.60857.60836.60855.10855.1038,704
Feb 12, 2025817.00837.00818.60835.80835.8035,335
Feb 11, 2025796.00801.40790.80796.00796.0073,702
Feb 10, 2025796.90797.20786.50795.90795.9056,784
Feb 7, 2025785.10798.40785.60793.30793.3011,165
Feb 6, 2025753.10792.00738.40791.40791.4030,372
Feb 5, 2025745.90746.80733.20737.70737.7016,584
Feb 4, 2025754.70761.60746.20746.00746.0023,017
Feb 3, 2025750.30753.00743.20750.60750.6023,376
Jan 31, 2025751.60759.60751.60751.90751.909,485
Jan 30, 2025738.30752.40737.80745.80745.8014,846
Jan 29, 2025746.90744.40737.40739.30739.3021,542
Jan 28, 2025735.50747.40734.40743.10743.10228,995
Jan 27, 2025730.40732.00731.40730.40730.40113,660
Jan 24, 2025734.10745.70728.40734.60734.6012,618
Jan 23, 2025723.10739.80723.60730.50730.5015,412
Jan 22, 2025719.70726.60718.50719.70719.70115,111
Jan 21, 2025713.90722.60708.40718.80718.8010,506
Jan 20, 2025702.80715.50702.00710.00710.007,297
Jan 17, 2025695.30702.80691.20702.40702.40856,866
Jan 16, 2025685.70692.20683.80685.50685.507,862
Jan 15, 2025686.20687.40679.80686.20686.208,180
Jan 14, 2025685.40699.20679.80685.40685.408,306
Jan 13, 2025668.90671.20667.00668.90668.906,919
Jan 10, 2025690.80693.40677.20683.30683.3011,003
Jan 9, 2025684.40699.40684.00691.40691.4012,551
Jan 8, 2025686.70691.80680.60686.10686.1014,343
Jan 7, 2025684.80692.20681.40684.00684.0010,286
Jan 6, 2025691.90691.80676.20683.80683.809,648
Jan 3, 2025698.50699.20688.60691.50691.504,425
Jan 2, 2025696.70698.80692.20696.20696.2011,417
Dec 31, 2024696.30696.30696.30696.30696.30-
Dec 30, 2024696.30698.80689.80696.30696.309,681
Dec 27, 2024682.30699.40690.60696.80696.803,137
Dec 24, 2024687.80687.80687.80687.80687.80-
Dec 23, 2024680.70690.40680.00687.80687.8012,407
Dec 20, 2024690.00689.00680.60682.10682.1017,972
Dec 19, 2024687.70693.20683.60687.50687.509,061
Dec 18, 2024701.90702.40694.00694.30694.305,145
Dec 17, 2024708.30710.20702.20703.80703.8014,223
Dec 16, 2024719.80720.20708.00712.30712.3013,477
Dec 13, 2024729.70735.00714.40721.10721.104,284
Dec 12, 2024730.10737.40727.80730.10730.109,992
Dec 11, 2024734.90736.20729.00734.90734.904,779
Dec 10, 2024726.20743.00727.00741.60741.6010,809
Dec 9, 2024720.60731.60720.20727.30727.30145,400
Dec 6, 2024721.20731.00720.80721.40721.406,907
Dec 5, 2024710.90721.20708.20718.40718.4016,052
Dec 4, 2024723.10727.80710.00715.40715.4011,427
Dec 3, 2024761.10764.00737.40744.30744.30141,413
Dec 2, 2024726.70755.40725.80749.00749.0080,916
Nov 29, 2024727.20729.60720.80727.20727.2073,993
Nov 28, 2024736.90736.60729.00736.90736.9012,011
Nov 27, 2024735.60742.40734.80735.60735.60138,804
Nov 26, 2024746.10746.40733.80737.40737.4011,266
Nov 25, 2024743.70751.80740.00743.70743.70298,696
Nov 22, 2024723.30738.00722.50738.30738.30154,694
Nov 21, 2024715.80722.80715.00715.80715.802,813
Nov 20, 2024716.40722.00711.00716.40716.40164,276
Nov 19, 2024724.70724.80707.00709.30709.3012,300
Nov 18, 2024718.10724.00716.60718.10718.103,623
Nov 15, 2024704.50722.60689.40721.20721.2012,218
Nov 14, 2024716.00724.20713.40717.30717.3022,065
Nov 13, 2024727.70726.00710.60712.10712.1034,875
Nov 12, 2024742.20736.80726.20732.60732.6014,405
Nov 11, 2024740.80747.60735.80740.80740.805,116
Nov 8, 2024739.60743.00733.40739.60739.606,555
Nov 7, 2024724.20752.20724.80750.50750.50152,017
Nov 6, 2024742.00746.40719.60725.40725.4021,321
Nov 5, 2024747.70749.80740.60747.70747.70277,163
Nov 4, 2024761.00762.60743.80745.40745.4034,513
Nov 1, 2024757.60764.60757.00757.60757.609,838
Oct 31, 2024760.90771.20751.00752.40752.4041,380
Oct 30, 2024763.90772.20751.00754.50754.5038,768
Oct 29, 2024791.50795.80785.40792.50792.5019,372
Oct 28, 2024786.90792.80782.60786.80786.8018,944
Oct 25, 2024785.90787.00778.80785.60785.6025,486
Oct 24, 2024784.50796.40778.00784.40784.4011,350
Oct 23, 2024789.00795.00782.40787.10787.1031,804
Oct 22, 2024793.50795.40784.80792.20792.2025,403
Oct 21, 2024804.00807.40790.20795.40795.4010,436
Oct 18, 2024803.40814.40801.20811.40811.40693,286
Oct 17, 2024779.20803.20778.80795.60795.60102,736
Oct 16, 2024780.10784.80776.80780.10780.109,099
Oct 15, 2024787.50788.00777.20786.20786.2014,645
Oct 14, 2024791.60792.60778.40791.30791.3011,301
Oct 11, 2024784.10791.20778.40784.10784.1030,861
Oct 10, 2024792.20792.60781.20784.10784.109,709
Oct 9, 2024782.50792.60782.00790.40790.4029,915
Oct 8, 2024792.90793.20776.00784.30784.3037,545
Oct 7, 2024807.70810.40791.60807.70807.70155,626
Oct 4, 2024809.80811.20800.40801.60801.6016,150
Oct 3, 2024806.30809.60801.40806.30806.3017,646
Oct 2, 2024795.20810.60793.40803.30803.3074,857
Oct 1, 2024799.10799.00787.40790.70790.7029,065
Sep 30, 2024817.40824.80796.00800.80800.8048,450
Sep 27, 2024802.00825.40801.80819.00819.0047,587
Sep 26, 2024776.50800.80776.00792.10792.1050,503
Sep 25, 2024769.90777.60764.20769.90769.9011,591
Sep 24, 2024770.00776.20766.60770.00770.00331,421
Sep 23, 2024772.90787.40765.00772.90772.9013,224
Sep 20, 2024789.90790.00772.00773.20773.2020,693
Sep 19, 2024790.70798.20788.00791.30791.3012,899
Sep 18, 2024795.00797.20782.20786.60786.6060,992
Sep 17, 2024798.10806.00793.60798.10798.1064,573
Sep 16, 2024801.50803.20794.20801.50801.508,973
Sep 13, 2024797.00807.40797.00805.10805.1024,069
Sep 12, 2024781.20797.00779.70789.40789.4025,578
Sep 11, 2024763.40778.60762.00771.30771.3053,041
Sep 10, 2024770.10781.00762.80769.40769.4040,936
Sep 9, 2024781.40782.60769.60772.40772.40111,810
Sep 6, 2024792.10794.00777.20783.90783.9048,552
Sep 5, 2024787.70793.40787.40787.70787.70533,831
Sep 4, 2024785.80789.60768.60785.80785.8023,759
Sep 3, 2024792.80797.40786.40792.80792.802,558
Sep 2, 2024791.70794.00787.80791.70791.7047,824
Aug 30, 2024787.50798.80787.00796.30796.304,965
Aug 29, 2024789.40789.40778.00785.80785.80197,812
Aug 28, 2024782.50783.80775.20782.50782.5012,974
Aug 27, 2024767.60786.60767.60784.20784.2049,611
Aug 23, 2024757.70766.40755.40765.80765.80332,867
Aug 22, 2024760.90764.00757.20760.00760.00128,668
Aug 21, 2024755.10764.40747.60762.50762.50626,823
Aug 20, 2024767.10768.60751.00759.20759.2060,705
Aug 19, 2024775.60776.00765.40767.40767.4057,953
Aug 16, 2024777.90780.00773.20777.90777.909,036
Aug 15, 2024775.60783.20774.80783.50783.5017,213
Aug 14, 2024809.90818.40765.80775.00775.0022,648
Aug 13, 2024802.10809.00800.40802.10802.109,936
Aug 12, 2024805.50806.80799.80805.50805.504,289
Aug 9, 2024815.40816.20801.60806.10806.1022,935
Aug 8, 2024813.10815.80811.60813.10813.1078,569
Aug 7, 2024819.00820.20751.75819.00819.0065,302
Aug 6, 2024821.50823.00809.40812.20812.20181,082
Aug 5, 2024822.50823.80808.80813.50813.5044,371
Aug 2, 2024827.50837.00822.60836.10836.1038,137
Aug 1, 2024834.90835.80827.00834.90834.9011,542
Jul 31, 2024844.90848.60833.40836.20836.2028,644
Jul 30, 2024825.80844.00825.40842.70842.7021,064
Jul 29, 2024844.30844.40824.40826.80826.8034,193
Jul 26, 2024848.00862.80847.20857.00857.0016,629
Jul 25, 2024848.90854.60844.40849.40849.4079,843
Jul 24, 2024850.20853.60846.00850.20850.2029,693
Jul 23, 2024856.00863.00851.20856.00856.0029,011
Jul 22, 2024854.30861.80856.00854.30854.3054,379
Jul 19, 2024855.50860.00846.20855.50855.5043,966
Jul 18, 2024871.90872.00860.00862.60862.6014,999
Jul 17, 2024857.20867.00854.20867.40867.409,595
Jul 16, 2024848.10858.40846.00857.10857.1029,578
Jul 15, 2024864.30870.40848.40853.90853.9028,785
Jul 12, 2024878.10881.00860.60868.40868.4019,135
Jul 11, 2024874.70881.00872.20874.60874.607,782
Jul 10, 2024870.80873.00861.40870.10870.1047,824
Jul 9, 2024868.70877.80862.60868.70868.70732,876
Jul 8, 2024871.30878.80858.40863.30863.3079,093
Jul 5, 2024846.20850.00837.00836.60836.6020,125
Jul 4, 2024851.00857.00843.00851.00851.0021,301
Jul 3, 2024849.10854.00844.80847.10847.1050,360
Jul 2, 2024845.80853.80846.60854.30854.3022,051
Jul 1, 2024845.30852.20843.80843.60843.6062,328
Jun 28, 2024846.90854.40835.60838.60838.6028,111
Jun 27, 2024857.70857.40841.40848.90848.9089,610
Jun 26, 2024871.10874.00855.80861.00861.00105,076
Jun 25, 2024860.50875.00859.60871.10871.1080,493
Jun 24, 2024860.00863.00846.00859.70859.7029,082
Jun 21, 2024927.40950.40857.40867.40867.4066,879
Jun 20, 2024943.70947.00939.20943.70943.7051,268
Jun 19, 2024946.60946.20938.60946.60946.603,557
Jun 18, 2024934.20953.00937.60944.80944.8074,262
Jun 17, 2024940.90945.40931.60940.90940.9020,960
Jun 14, 2024945.20950.40934.60935.40935.4060,083
Jun 13, 2024955.20954.60939.40943.40943.4030,137
Jun 12, 2024957.60963.80956.20957.50957.5029,612
Jun 11, 2024957.65962.00950.00957.40957.40221,280
Jun 10, 2024959.90969.60954.80959.90959.9061,802
Jun 7, 2024969.10971.60961.20969.10969.1017,853
Jun 6, 2024955.30978.00935.00966.20966.2065,344
Jun 5, 2024937.00937.00937.00937.00937.00-
Jun 4, 2024937.00942.40930.60937.00937.0022,884
Jun 3, 2024933.80941.60931.80933.80933.8051,633
May 31, 2024932.20933.20921.40922.10922.1039,457
May 30, 2024946.20954.20931.80935.70935.7012,114
May 29, 2024953.60955.00945.60951.20951.2079,096
May 28, 2024961.40963.60952.00961.40961.4014,973
May 24, 2024946.00960.40942.20956.20956.2011,556
May 23, 2024956.30959.80950.00956.30956.3020,297
May 22, 2024973.95974.60956.20962.90962.905,542
May 21, 2024987.30988.20976.00976.40976.40191,350
May 20, 2024989.90989.90989.90989.90989.90-
May 17, 2024989.90991.60985.40989.90989.9012,349
May 16, 2024979.30992.20973.40990.35990.3570,490
May 15, 2024972.60982.00973.40972.60972.6029,114
May 14, 2024969.00973.40965.40969.00969.0040,947
May 13, 2024969.10978.10950.40975.10975.1047,629
May 10, 2024960.40960.40960.40960.40960.40-
May 9, 2024960.40960.40960.40960.40960.40-
May 8, 2024939.80966.80938.80960.40960.4023,206
May 7, 2024925.00933.20923.20936.20936.2038,528
May 3, 2024925.60934.20927.20926.30926.305,047
May 2, 2024934.40927.28927.28927.10927.10126,765
May 1, 2024945.30944.40931.60934.20934.202,929
Apr 30, 2024945.40953.80933.80945.40945.4023,472
Apr 29, 2024953.30963.00953.00952.70952.70151,047
Apr 26, 2024947.90957.80940.72948.10948.1060,568
Apr 25, 2024943.70948.20935.00943.00943.0033,011
Apr 24, 2024937.00943.29934.20936.80936.8042,667
Apr 23, 2024946.70951.00935.20944.90944.9051,910
Apr 22, 2024933.90947.01918.60943.00943.0066,149
Apr 19, 2024908.20929.40907.93927.30927.30107,000
Apr 18, 2024896.20903.00888.00896.20896.2080,716
Apr 17, 2024900.30905.20893.00893.30893.30131,525
Apr 16, 2024912.80913.40900.00902.20902.20273,464
Apr 15, 2024910.90919.40911.00920.10920.1024,492
Apr 12, 2024922.20923.00910.80911.70911.7015,709
Apr 11, 2024915.00926.60913.00924.40924.4023,958
Apr 10, 2024931.90933.80911.80912.50912.5040,769
Apr 9, 2024933.20940.00927.51933.20933.2041,344
Apr 8, 2024932.00938.40925.40932.00932.0099,544
Apr 5, 2024931.00940.40926.40931.30931.3043,580
Apr 4, 2024941.20957.40941.20953.30953.3082,470
Apr 3, 2024951.40952.26937.80941.30941.3027,362
Apr 2, 2024948.40960.18948.60960.20960.2055,686
Mar 28, 2024946.10946.10946.10946.10946.10-
Mar 27, 2024946.10950.40943.41946.10946.1039,770
Mar 26, 2024949.10953.40940.40949.10949.1024,303
Mar 25, 2024929.30955.80928.60949.10949.10113,126
Mar 22, 2024906.40928.16907.60925.70925.7047,130
Mar 21, 2024918.00918.80904.80907.90907.9037,047
Mar 20, 2024914.40920.40912.60915.20915.2056,755
Mar 19, 2024918.50921.40911.60918.50918.5027,065
Mar 18, 2024920.40926.80918.20920.40920.40115,910
Mar 15, 2024920.40925.20915.40920.40920.4072,425
Mar 14, 2024927.40935.80921.00927.40927.4030,740
Mar 13, 2024922.90927.00916.40921.40921.4043,117
Mar 12, 2024 27.00 Dividend
Mar 12, 2024920.20929.40917.63920.20920.2098,758
Mar 11, 2024940.80951.20938.60941.80914.8039,964
Mar 8, 2024948.10948.40941.71948.10920.9246,557
Mar 7, 2024935.40946.80927.60945.40918.30139,140
Mar 6, 2024942.20944.23934.00942.20915.1928,890
Mar 5, 2024938.60943.80932.80938.60911.6987,976

Related Tickers

FOMA.F Fomento Económico Mexicano, S.A.B. de C.V.
87.00
-1.14%
 
HNK2.F Heineken N.V.
40.40
+2.54%
 
HEIA.VI Heineken N.V.
80.52
-0.59%
 
STZ.MX Constellation Brands, Inc.
3,512.00
-1.62%
 
CB1A.MU Constellation Brands Inc
165.25
-1.43%
 
CB1A.F Constellation Brands, Inc.
159.90
-2.56%
 
RBREW.CO Royal Unibrew A/S
547.00
-1.88%
 
HEINY Heineken N.V.
43.33
-0.02%
 
CCU Compañía Cervecerías Unidas S.A.
14.57
+3.41%
 
ABI.BR Anheuser-Busch InBev SA/NV
57.70
-1.37%