Copenhagen - Delayed Quote DKK
Carlsberg A/S (CARL-A.CO)
982.00
-10.00
(-1.01%)
At close: May 5 at 4:54:36 PM GMT+2
Currency in DKK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 5, 2025 | 992.00 | 1,000.00 | 980.00 | 982.00 | 982.00 | 530 |
| May 2, 2025 | 1,000.00 | 1,000.00 | 986.00 | 992.00 | 992.00 | 585 |
| May 1, 2025 | 978.00 | 1,000.00 | 978.00 | 994.00 | 994.00 | 753 |
| Apr 30, 2025 | 962.00 | 984.00 | 962.00 | 976.00 | 976.00 | 215 |
| Apr 29, 2025 | 990.00 | 990.00 | 956.00 | 966.00 | 966.00 | 946 |
| Apr 28, 2025 | 978.00 | 984.00 | 968.00 | 982.00 | 982.00 | 284 |
| Apr 25, 2025 | 982.00 | 982.00 | 948.00 | 978.00 | 978.00 | 463 |
| Apr 24, 2025 | 976.00 | 984.00 | 966.00 | 978.00 | 978.00 | 168 |
| Apr 23, 2025 | 986.00 | 986.00 | 970.00 | 974.00 | 974.00 | 357 |
| Apr 22, 2025 | 980.00 | 986.00 | 966.00 | 968.00 | 968.00 | 372 |
| Apr 16, 2025 | 962.00 | 988.00 | 960.00 | 980.00 | 980.00 | 629 |
| Apr 15, 2025 | 956.00 | 964.00 | 950.00 | 954.00 | 954.00 | 394 |
| Apr 14, 2025 | 944.00 | 954.00 | 940.00 | 950.00 | 950.00 | 804 |
| Apr 11, 2025 | 958.00 | 958.00 | 912.00 | 940.00 | 940.00 | 679 |
| Apr 10, 2025 | 950.00 | 950.00 | 890.00 | 908.00 | 908.00 | 1,262 |
| Apr 9, 2025 | 906.00 | 908.00 | 872.00 | 876.00 | 876.00 | 552 |
| Apr 8, 2025 | 904.00 | 914.00 | 882.00 | 904.00 | 904.00 | 1,354 |
| Apr 7, 2025 | 804.00 | 900.00 | 804.00 | 900.00 | 900.00 | 1,975 |
| Apr 4, 2025 | 948.00 | 978.00 | 926.00 | 926.00 | 926.00 | 1,636 |
| Apr 3, 2025 | 920.00 | 952.00 | 920.00 | 938.00 | 938.00 | 633 |
| Apr 2, 2025 | 916.00 | 966.00 | 914.00 | 922.00 | 922.00 | 396 |
| Apr 1, 2025 | 922.00 | 936.00 | 912.00 | 928.00 | 928.00 | 890 |
| Mar 31, 2025 | 940.00 | 952.00 | 926.00 | 926.00 | 926.00 | 639 |
| Mar 28, 2025 | 928.00 | 952.00 | 928.00 | 934.00 | 934.00 | 611 |
| Mar 27, 2025 | 934.00 | 944.00 | 930.00 | 932.00 | 932.00 | 196 |
| Mar 26, 2025 | 974.00 | 984.00 | 930.00 | 934.00 | 934.00 | 739 |
| Mar 25, 2025 | 976.00 | 984.00 | 958.00 | 970.00 | 970.00 | 937 |
| Mar 24, 2025 | 986.00 | 990.00 | 966.00 | 970.00 | 970.00 | 1,074 |
| Mar 21, 2025 | 966.00 | 986.00 | 962.00 | 978.00 | 978.00 | 1,446 |
| Mar 20, 2025 | 948.00 | 964.00 | 948.00 | 958.00 | 958.00 | 351 |
| Mar 19, 2025 | 938.00 | 960.00 | 938.00 | 946.00 | 946.00 | 198 |
| Mar 18, 2025 | 27 Dividend | |||||
| Mar 18, 2025 | 954.00 | 960.00 | 938.00 | 938.00 | 938.00 | 351 |
| Mar 17, 2025 | 970.00 | 982.00 | 964.00 | 970.00 | 943.00 | 401 |
| Mar 14, 2025 | 916.00 | 980.00 | 916.00 | 970.00 | 943.00 | 1,755 |
| Mar 13, 2025 | 944.00 | 944.00 | 912.00 | 916.00 | 890.50 | 842 |
| Mar 12, 2025 | 960.00 | 960.00 | 944.00 | 944.00 | 917.72 | 198 |
| Mar 11, 2025 | 984.00 | 984.00 | 956.00 | 960.00 | 933.28 | 601 |
| Mar 10, 2025 | 978.00 | 992.00 | 966.00 | 984.00 | 956.61 | 681 |
| Mar 7, 2025 | 976.00 | 980.00 | 966.00 | 974.00 | 946.89 | 239 |
| Mar 6, 2025 | 984.00 | 984.00 | 976.00 | 976.00 | 948.83 | 284 |
| Mar 5, 2025 | 980.00 | 984.00 | 958.00 | 980.00 | 952.72 | 1,446 |
| Mar 4, 2025 | 996.00 | 996.00 | 962.00 | 970.00 | 943.00 | 1,001 |
| Mar 3, 2025 | 924.00 | 1,015.00 | 924.00 | 1,000.00 | 972.16 | 3,107 |
| Feb 28, 2025 | 964.00 | 1,295.00 | 946.00 | 1,295.00 | 1,258.95 | 7,504 |
| Feb 27, 2025 | 928.00 | 962.00 | 928.00 | 962.00 | 935.22 | 2,085 |
| Feb 26, 2025 | 930.00 | 944.00 | 920.00 | 930.00 | 904.11 | 1,083 |
| Feb 25, 2025 | 946.00 | 966.00 | 932.00 | 934.00 | 908.00 | 1,518 |
| Feb 24, 2025 | 962.00 | 972.00 | 950.00 | 950.00 | 923.56 | 1,241 |
| Feb 21, 2025 | 922.00 | 964.00 | 916.00 | 954.00 | 927.45 | 1,249 |
| Feb 20, 2025 | 910.00 | 926.00 | 910.00 | 916.00 | 890.50 | 706 |
| Feb 19, 2025 | 918.00 | 922.00 | 910.00 | 910.00 | 884.67 | 407 |
| Feb 18, 2025 | 912.00 | 920.00 | 900.00 | 920.00 | 894.39 | 501 |
| Feb 17, 2025 | 950.00 | 950.00 | 908.00 | 912.00 | 886.61 | 1,390 |
| Feb 14, 2025 | 952.00 | 964.00 | 936.00 | 954.00 | 927.45 | 1,045 |
| Feb 13, 2025 | 936.00 | 944.00 | 922.00 | 924.00 | 898.28 | 684 |
| Feb 12, 2025 | 924.00 | 960.00 | 906.00 | 922.00 | 896.34 | 1,098 |
| Feb 11, 2025 | 916.00 | 966.00 | 822.00 | 920.00 | 894.39 | 2,115 |
| Feb 10, 2025 | 908.00 | 912.00 | 898.00 | 898.00 | 873.00 | 584 |
| Feb 7, 2025 | 854.00 | 906.00 | 854.00 | 906.00 | 880.78 | 1,683 |
| Feb 6, 2025 | 840.00 | 864.00 | 840.00 | 854.00 | 830.23 | 1,956 |
| Feb 5, 2025 | 872.00 | 872.00 | 838.00 | 840.00 | 816.62 | 1,049 |
| Feb 4, 2025 | 874.00 | 878.00 | 866.00 | 878.00 | 853.56 | 213 |
| Feb 3, 2025 | 884.00 | 884.00 | 856.00 | 876.00 | 851.62 | 294 |
| Jan 31, 2025 | 888.00 | 896.00 | 876.00 | 892.00 | 867.17 | 319 |
| Jan 30, 2025 | 874.00 | 886.00 | 866.00 | 884.00 | 859.39 | 485 |
| Jan 29, 2025 | 868.00 | 870.00 | 860.00 | 860.00 | 836.06 | 111 |
| Jan 28, 2025 | 852.00 | 868.00 | 850.00 | 866.00 | 841.89 | 559 |
| Jan 27, 2025 | 860.00 | 874.00 | 856.00 | 858.00 | 834.12 | 478 |
| Jan 24, 2025 | 856.00 | 870.00 | 854.00 | 860.00 | 836.06 | 965 |
| Jan 23, 2025 | 862.00 | 868.00 | 856.00 | 856.00 | 832.17 | 383 |
| Jan 22, 2025 | 838.00 | 868.00 | 834.00 | 856.00 | 832.17 | 742 |
| Jan 21, 2025 | 830.00 | 838.00 | 816.00 | 832.00 | 808.84 | 230 |
| Jan 20, 2025 | 838.00 | 868.00 | 820.00 | 822.00 | 799.12 | 697 |
| Jan 17, 2025 | 850.00 | 860.00 | 822.00 | 822.00 | 799.12 | 880 |
| Jan 16, 2025 | 850.00 | 850.00 | 830.00 | 844.00 | 820.51 | 345 |
| Jan 15, 2025 | 832.00 | 850.00 | 828.00 | 850.00 | 826.34 | 976 |
| Jan 14, 2025 | 832.00 | 854.00 | 828.00 | 828.00 | 804.95 | 861 |
| Jan 13, 2025 | 852.00 | 852.00 | 830.00 | 830.00 | 806.90 | 248 |
| Jan 10, 2025 | 870.00 | 878.00 | 844.00 | 844.00 | 820.51 | 1,299 |
| Jan 9, 2025 | 850.00 | 866.00 | 850.00 | 864.00 | 839.95 | 679 |
| Jan 8, 2025 | 858.00 | 864.00 | 850.00 | 850.00 | 826.34 | 458 |
| Jan 7, 2025 | 864.00 | 864.00 | 848.00 | 848.00 | 824.40 | 530 |
| Jan 6, 2025 | 844.00 | 856.00 | 840.00 | 854.00 | 830.23 | 582 |
| Jan 3, 2025 | 846.00 | 846.00 | 832.00 | 840.00 | 816.62 | 883 |
| Jan 2, 2025 | 834.00 | 838.00 | 822.00 | 832.00 | 808.84 | 691 |
| Dec 30, 2024 | 826.00 | 830.00 | 808.00 | 814.00 | 791.34 | 1,418 |
| Dec 27, 2024 | 832.00 | 844.00 | 822.00 | 830.00 | 806.90 | 972 |
| Dec 23, 2024 | 832.00 | 860.00 | 822.00 | 830.00 | 806.90 | 1,112 |
| Dec 20, 2024 | 836.00 | 854.00 | 830.00 | 830.00 | 806.90 | 806 |
| Dec 19, 2024 | 848.00 | 854.00 | 832.00 | 854.00 | 830.23 | 770 |
| Dec 18, 2024 | 854.00 | 854.00 | 836.00 | 850.00 | 826.34 | 709 |
| Dec 17, 2024 | 836.00 | 864.00 | 836.00 | 854.00 | 830.23 | 609 |
| Dec 16, 2024 | 846.00 | 846.00 | 830.00 | 840.00 | 816.62 | 599 |
| Dec 13, 2024 | 860.00 | 870.00 | 838.00 | 850.00 | 826.34 | 1,172 |
| Dec 12, 2024 | 868.00 | 878.00 | 860.00 | 866.00 | 841.89 | 273 |
| Dec 11, 2024 | 874.00 | 880.00 | 858.00 | 866.00 | 841.89 | 34,199 |
| Dec 10, 2024 | 874.00 | 886.00 | 866.00 | 872.00 | 847.73 | 683 |
| Dec 9, 2024 | 868.00 | 890.00 | 860.00 | 874.00 | 849.67 | 584 |
| Dec 6, 2024 | 884.00 | 910.00 | 866.00 | 866.00 | 841.89 | 972 |
| Dec 5, 2024 | 894.00 | 894.00 | 802.00 | 872.00 | 847.73 | 908 |
| Dec 4, 2024 | 918.00 | 920.00 | 870.00 | 894.00 | 869.12 | 31,441 |
| Dec 3, 2024 | 936.00 | 938.00 | 890.00 | 908.00 | 882.73 | 1,185 |
| Dec 2, 2024 | 872.00 | 912.00 | 854.00 | 900.00 | 874.95 | 1,069 |
| Nov 29, 2024 | 888.00 | 888.00 | 872.00 | 872.00 | 847.73 | 452 |
| Nov 28, 2024 | 884.00 | 890.00 | 880.00 | 888.00 | 863.28 | 292 |
| Nov 27, 2024 | 858.00 | 888.00 | 856.00 | 882.00 | 857.45 | 471 |
| Nov 26, 2024 | 858.00 | 860.00 | 840.00 | 856.00 | 832.17 | 535 |
| Nov 25, 2024 | 840.00 | 866.00 | 840.00 | 866.00 | 841.89 | 857 |
| Nov 22, 2024 | 840.00 | 840.00 | 828.00 | 836.00 | 812.73 | 2,458 |
| Nov 21, 2024 | 852.00 | 852.00 | 824.00 | 838.00 | 814.67 | 1,027 |
| Nov 20, 2024 | 866.00 | 880.00 | 852.00 | 852.00 | 828.28 | 1,263 |
| Nov 19, 2024 | 880.00 | 882.00 | 862.00 | 870.00 | 845.78 | 520 |
| Nov 18, 2024 | 892.00 | 898.00 | 874.00 | 890.00 | 865.23 | 416 |
| Nov 15, 2024 | 902.00 | 902.00 | 876.00 | 892.00 | 867.17 | 1,440 |
| Nov 14, 2024 | 918.00 | 918.00 | 900.00 | 908.00 | 882.73 | 496 |
| Nov 13, 2024 | 954.00 | 958.00 | 898.00 | 910.00 | 884.67 | 789 |
| Nov 12, 2024 | 976.00 | 976.00 | 938.00 | 950.00 | 923.56 | 273 |
| Nov 11, 2024 | 970.00 | 978.00 | 948.00 | 976.00 | 948.83 | 537 |
| Nov 8, 2024 | 980.00 | 982.00 | 942.00 | 964.00 | 937.17 | 405 |
| Nov 7, 2024 | 930.00 | 982.00 | 930.00 | 980.00 | 952.72 | 520 |
| Nov 6, 2024 | 948.00 | 950.00 | 940.00 | 944.00 | 917.72 | 129 |
| Nov 5, 2024 | 956.00 | 956.00 | 930.00 | 950.00 | 923.56 | 357 |
| Nov 4, 2024 | 964.00 | 966.00 | 942.00 | 954.00 | 927.45 | 379 |
| Nov 1, 2024 | 938.00 | 958.00 | 930.00 | 956.00 | 929.39 | 607 |
| Oct 31, 2024 | 956.00 | 956.00 | 932.00 | 940.00 | 913.84 | 425 |
| Oct 30, 2024 | 970.00 | 982.00 | 956.00 | 956.00 | 929.39 | 251 |
| Oct 29, 2024 | 970.00 | 992.00 | 970.00 | 970.00 | 943.00 | 546 |
| Oct 28, 2024 | 986.00 | 1,005.00 | 968.00 | 972.00 | 944.94 | 469 |
| Oct 25, 2024 | 996.00 | 1,000.00 | 986.00 | 990.00 | 962.44 | 264 |
| Oct 24, 2024 | 1,005.00 | 1,005.00 | 990.00 | 994.00 | 966.33 | 299 |
| Oct 23, 2024 | 994.00 | 1,005.00 | 984.00 | 990.00 | 962.44 | 384 |
| Oct 22, 2024 | 1,000.00 | 1,000.00 | 978.00 | 992.00 | 964.39 | 274 |
| Oct 21, 2024 | 1,005.00 | 1,020.00 | 984.00 | 1,000.00 | 972.16 | 324 |
| Oct 18, 2024 | 1,010.00 | 1,015.00 | 1,000.00 | 1,000.00 | 972.16 | 125 |
| Oct 17, 2024 | 990.00 | 1,015.00 | 990.00 | 1,010.00 | 981.89 | 163 |
| Oct 16, 2024 | 1,005.00 | 1,005.00 | 988.00 | 990.00 | 962.44 | 290 |
| Oct 15, 2024 | 1,015.00 | 1,030.00 | 1,000.00 | 1,005.00 | 977.03 | 395 |
| Oct 14, 2024 | 1,035.00 | 1,040.00 | 1,015.00 | 1,015.00 | 986.75 | 1,100 |
| Oct 11, 2024 | 1,040.00 | 1,040.00 | 1,020.00 | 1,020.00 | 991.61 | 1,157 |
| Oct 10, 2024 | 1,045.00 | 1,045.00 | 1,025.00 | 1,040.00 | 1,011.05 | 243 |
| Oct 9, 2024 | 1,020.00 | 1,040.00 | 1,020.00 | 1,030.00 | 1,001.33 | 399 |
| Oct 8, 2024 | 1,035.00 | 1,035.00 | 1,010.00 | 1,010.00 | 981.89 | 506 |
| Oct 7, 2024 | 1,040.00 | 1,050.00 | 1,015.00 | 1,045.00 | 1,015.91 | 631 |
| Oct 4, 2024 | 1,050.00 | 1,065.00 | 1,015.00 | 1,050.00 | 1,020.77 | 763 |
| Oct 3, 2024 | 1,065.00 | 1,075.00 | 1,030.00 | 1,040.00 | 1,011.05 | 446 |
| Oct 2, 2024 | 1,105.00 | 1,105.00 | 1,050.00 | 1,065.00 | 1,035.36 | 904 |
| Oct 1, 2024 | 1,085.00 | 1,110.00 | 1,080.00 | 1,090.00 | 1,059.66 | 959 |
| Sep 30, 2024 | 1,075.00 | 1,100.00 | 1,075.00 | 1,085.00 | 1,054.80 | 745 |
| Sep 27, 2024 | 1,100.00 | 1,100.00 | 1,075.00 | 1,075.00 | 1,045.08 | 366 |
| Sep 26, 2024 | 1,080.00 | 1,100.00 | 1,075.00 | 1,100.00 | 1,069.38 | 610 |
| Sep 25, 2024 | 1,050.00 | 1,090.00 | 1,050.00 | 1,090.00 | 1,059.66 | 614 |
| Sep 24, 2024 | 1,055.00 | 1,075.00 | 1,055.00 | 1,065.00 | 1,035.36 | 277 |
| Sep 23, 2024 | 1,055.00 | 1,070.00 | 1,055.00 | 1,055.00 | 1,025.63 | 246 |
| Sep 20, 2024 | 1,085.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,040.22 | 560 |
| Sep 19, 2024 | 1,095.00 | 1,115.00 | 1,075.00 | 1,090.00 | 1,059.66 | 471 |
| Sep 18, 2024 | 1,100.00 | 1,115.00 | 1,085.00 | 1,100.00 | 1,069.38 | 918 |
| Sep 17, 2024 | 1,100.00 | 1,115.00 | 1,100.00 | 1,110.00 | 1,079.10 | 643 |
| Sep 16, 2024 | 1,065.00 | 1,110.00 | 1,065.00 | 1,090.00 | 1,059.66 | 508 |
| Sep 13, 2024 | 1,060.00 | 1,110.00 | 1,055.00 | 1,095.00 | 1,064.52 | 636 |
| Sep 12, 2024 | 1,055.00 | 1,075.00 | 1,055.00 | 1,070.00 | 1,040.22 | 752 |
| Sep 11, 2024 | 1,035.00 | 1,055.00 | 1,025.00 | 1,045.00 | 1,015.91 | 147 |
| Sep 10, 2024 | 1,055.00 | 1,055.00 | 1,015.00 | 1,025.00 | 996.47 | 630 |
| Sep 9, 2024 | 1,045.00 | 1,045.00 | 1,025.00 | 1,025.00 | 996.47 | 78 |
| Sep 6, 2024 | 1,040.00 | 1,055.00 | 1,025.00 | 1,045.00 | 1,015.91 | 212 |
| Sep 5, 2024 | 1,070.00 | 1,070.00 | 1,035.00 | 1,040.00 | 1,011.05 | 703 |
| Sep 4, 2024 | 1,065.00 | 1,080.00 | 1,055.00 | 1,055.00 | 1,025.63 | 768 |
| Sep 3, 2024 | 1,065.00 | 1,110.00 | 1,055.00 | 1,075.00 | 1,045.08 | 1,561 |
| Sep 2, 2024 | 1,075.00 | 1,085.00 | 1,055.00 | 1,065.00 | 1,035.36 | 1,523 |
| Aug 30, 2024 | 1,105.00 | 1,140.00 | 1,050.00 | 1,050.00 | 1,020.77 | 4,743 |
| Aug 29, 2024 | 1,100.00 | 1,105.00 | 1,085.00 | 1,105.00 | 1,074.24 | 307 |
| Aug 28, 2024 | 1,105.00 | 1,105.00 | 1,090.00 | 1,095.00 | 1,064.52 | 489 |
| Aug 27, 2024 | 1,085.00 | 1,105.00 | 1,080.00 | 1,105.00 | 1,074.24 | 889 |
| Aug 26, 2024 | 1,070.00 | 1,090.00 | 1,055.00 | 1,090.00 | 1,059.66 | 513 |
| Aug 23, 2024 | 1,065.00 | 1,090.00 | 1,050.00 | 1,055.00 | 1,025.63 | 694 |
| Aug 22, 2024 | 1,050.00 | 1,095.00 | 1,050.00 | 1,065.00 | 1,035.36 | 892 |
| Aug 21, 2024 | 1,010.00 | 1,120.00 | 996.00 | 1,085.00 | 1,054.80 | 1,873 |
| Aug 20, 2024 | 980.00 | 996.00 | 976.00 | 996.00 | 968.28 | 745 |
| Aug 19, 2024 | 1,020.00 | 1,020.00 | 980.00 | 990.00 | 962.44 | 1,091 |
| Aug 16, 2024 | 1,030.00 | 1,040.00 | 1,005.00 | 1,010.00 | 981.89 | 443 |
| Aug 15, 2024 | 1,040.00 | 1,045.00 | 1,020.00 | 1,030.00 | 1,001.33 | 645 |
| Aug 14, 2024 | 1,010.00 | 1,045.00 | 1,010.00 | 1,010.00 | 981.89 | 1,203 |
| Aug 13, 2024 | 1,015.00 | 1,020.00 | 1,000.00 | 1,010.00 | 981.89 | 207 |
| Aug 12, 2024 | 980.00 | 1,015.00 | 980.00 | 1,015.00 | 986.75 | 903 |
| Aug 9, 2024 | 994.00 | 1,015.00 | 978.00 | 980.00 | 952.72 | 517 |
| Aug 8, 2024 | 992.00 | 1,010.00 | 974.00 | 974.00 | 946.89 | 650 |
| Aug 7, 2024 | 1,015.00 | 1,015.00 | 990.00 | 990.00 | 962.44 | 494 |
| Aug 6, 2024 | 1,015.00 | 1,020.00 | 990.00 | 998.00 | 970.22 | 462 |
| Aug 5, 2024 | 1,005.00 | 1,030.00 | 994.00 | 994.00 | 966.33 | 1,471 |
| Aug 2, 2024 | 1,040.00 | 1,045.00 | 1,010.00 | 1,010.00 | 981.89 | 778 |
| Aug 1, 2024 | 1,005.00 | 1,040.00 | 1,005.00 | 1,035.00 | 1,006.19 | 929 |
| Jul 31, 2024 | 1,035.00 | 1,045.00 | 1,005.00 | 1,005.00 | 977.03 | 1,063 |
| Jul 30, 2024 | 1,015.00 | 1,050.00 | 1,015.00 | 1,020.00 | 991.61 | 385 |
| Jul 29, 2024 | 1,080.00 | 1,080.00 | 1,015.00 | 1,015.00 | 986.75 | 1,392 |
| Jul 26, 2024 | 1,040.00 | 1,055.00 | 1,030.00 | 1,055.00 | 1,025.63 | 537 |
| Jul 25, 2024 | 1,065.00 | 1,085.00 | 1,040.00 | 1,050.00 | 1,020.77 | 763 |
| Jul 24, 2024 | 1,070.00 | 1,080.00 | 1,065.00 | 1,065.00 | 1,035.36 | 69 |
| Jul 23, 2024 | 1,075.00 | 1,085.00 | 1,070.00 | 1,080.00 | 1,049.94 | 255 |
| Jul 22, 2024 | 1,080.00 | 1,100.00 | 1,070.00 | 1,080.00 | 1,049.94 | 660 |
| Jul 19, 2024 | 1,085.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,054.80 | 209 |
| Jul 18, 2024 | 1,080.00 | 1,115.00 | 1,080.00 | 1,080.00 | 1,049.94 | 460 |
| Jul 17, 2024 | 1,080.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,049.94 | 239 |
| Jul 16, 2024 | 1,070.00 | 1,090.00 | 1,045.00 | 1,075.00 | 1,045.08 | 726 |
| Jul 15, 2024 | 1,095.00 | 1,095.00 | 1,070.00 | 1,070.00 | 1,040.22 | 514 |
| Jul 12, 2024 | 1,100.00 | 1,130.00 | 1,095.00 | 1,095.00 | 1,064.52 | 805 |
| Jul 11, 2024 | 1,115.00 | 1,115.00 | 1,080.00 | 1,085.00 | 1,054.80 | 982 |
| Jul 10, 2024 | 1,075.00 | 1,130.00 | 1,070.00 | 1,120.00 | 1,088.82 | 2,725 |
| Jul 9, 2024 | 1,050.00 | 1,120.00 | 1,030.00 | 1,030.00 | 1,001.33 | 2,231 |
| Jul 8, 2024 | 1,045.00 | 1,060.00 | 1,025.00 | 1,025.00 | 996.47 | 1,708 |
| Jul 5, 2024 | 1,025.00 | 1,035.00 | 1,000.00 | 1,010.00 | 981.89 | 516 |
| Jul 4, 2024 | 1,010.00 | 1,030.00 | 1,000.00 | 1,020.00 | 991.61 | 667 |
| Jul 3, 2024 | 1,025.00 | 1,045.00 | 1,010.00 | 1,010.00 | 981.89 | 784 |
| Jul 2, 2024 | 1,075.00 | 1,075.00 | 1,020.00 | 1,020.00 | 991.61 | 613 |
| Jul 1, 2024 | 1,075.00 | 1,095.00 | 1,040.00 | 1,055.00 | 1,025.63 | 1,670 |
| Jun 28, 2024 | 1,060.00 | 1,115.00 | 1,040.00 | 1,045.00 | 1,015.91 | 555 |
| Jun 27, 2024 | 1,105.00 | 1,125.00 | 1,050.00 | 1,050.00 | 1,020.77 | 1,197 |
| Jun 26, 2024 | 1,120.00 | 1,125.00 | 1,095.00 | 1,115.00 | 1,083.96 | 787 |
| Jun 25, 2024 | 1,130.00 | 1,130.00 | 1,095.00 | 1,115.00 | 1,083.96 | 548 |
| Jun 24, 2024 | 1,095.00 | 1,130.00 | 1,090.00 | 1,130.00 | 1,098.55 | 549 |
| Jun 21, 2024 | 1,110.00 | 1,130.00 | 1,020.00 | 1,130.00 | 1,098.55 | 2,782 |
| Jun 20, 2024 | 1,085.00 | 1,115.00 | 1,080.00 | 1,110.00 | 1,079.10 | 542 |
| Jun 19, 2024 | 1,100.00 | 1,110.00 | 1,085.00 | 1,085.00 | 1,054.80 | 99 |
| Jun 18, 2024 | 1,095.00 | 1,105.00 | 1,080.00 | 1,095.00 | 1,064.52 | 195 |
| Jun 17, 2024 | 1,100.00 | 1,105.00 | 1,080.00 | 1,085.00 | 1,054.80 | 379 |
| Jun 14, 2024 | 1,105.00 | 1,110.00 | 1,085.00 | 1,100.00 | 1,069.38 | 494 |
| Jun 13, 2024 | 1,105.00 | 1,120.00 | 1,105.00 | 1,110.00 | 1,079.10 | 146 |
| Jun 12, 2024 | 1,130.00 | 1,130.00 | 1,105.00 | 1,105.00 | 1,074.24 | 206 |
| Jun 11, 2024 | 1,120.00 | 1,130.00 | 1,105.00 | 1,105.00 | 1,074.24 | 74 |
| Jun 10, 2024 | 1,120.00 | 1,125.00 | 1,105.00 | 1,115.00 | 1,083.96 | 1,319 |
| Jun 7, 2024 | 1,125.00 | 1,135.00 | 1,120.00 | 1,120.00 | 1,088.82 | 140 |
| Jun 6, 2024 | 1,115.00 | 1,135.00 | 1,115.00 | 1,125.00 | 1,093.69 | 444 |
| Jun 4, 2024 | 1,105.00 | 1,115.00 | 1,100.00 | 1,110.00 | 1,079.10 | 446 |
| Jun 3, 2024 | 1,110.00 | 1,120.00 | 1,080.00 | 1,105.00 | 1,074.24 | 1,542 |
| May 31, 2024 | 1,145.00 | 1,145.00 | 1,080.00 | 1,080.00 | 1,049.94 | 1,663 |
| May 30, 2024 | 1,130.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,108.27 | 545 |
| May 29, 2024 | 1,125.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,093.69 | 324 |
| May 28, 2024 | 1,135.00 | 1,135.00 | 1,110.00 | 1,125.00 | 1,093.69 | 936 |
| May 27, 2024 | 1,125.00 | 1,130.00 | 1,105.00 | 1,130.00 | 1,098.55 | 1,056 |
| May 24, 2024 | 1,110.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,079.10 | 213 |
| May 23, 2024 | 1,125.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,083.96 | 152 |
| May 22, 2024 | 1,135.00 | 1,140.00 | 1,100.00 | 1,130.00 | 1,098.55 | 1,232 |
| May 21, 2024 | 1,120.00 | 1,135.00 | 1,115.00 | 1,135.00 | 1,103.41 | 400 |
| May 17, 2024 | 1,135.00 | 1,135.00 | 1,105.00 | 1,125.00 | 1,093.69 | 800 |
| May 16, 2024 | 1,160.00 | 1,160.00 | 1,135.00 | 1,135.00 | 1,103.41 | 553 |
| May 15, 2024 | 1,175.00 | 1,200.00 | 1,140.00 | 1,160.00 | 1,127.71 | 765 |
| May 14, 2024 | 1,175.00 | 1,190.00 | 1,150.00 | 1,160.00 | 1,127.71 | 338 |
| May 13, 2024 | 1,200.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,127.71 | 595 |
| May 8, 2024 | 1,180.00 | 1,230.00 | 1,175.00 | 1,180.00 | 1,147.15 | 917 |
| May 7, 2024 | 1,150.00 | 1,185.00 | 1,130.00 | 1,185.00 | 1,152.02 | 1,045 |
| May 6, 2024 | 1,205.00 | 1,205.00 | 1,145.00 | 1,145.00 | 1,113.13 | 509 |
Related Tickers
B9B.F BHB Brauholding Bayern-Mitte AG
2.4000
0.00%
HNK1.F Heineken N.V.
78.66
+0.46%
HARB-B.CO Harboes Bryggeri A/S
143.88
-1.30%
TPX-B.TO Molson Coors Canada Inc.
80.00
+1.74%
RBREW.CO Royal Unibrew A/S
530.50
-0.28%
ABEV3.SA Ambev S.A.
14.06
-0.42%
HEIA.AS Heineken N.V.
79.00
-0.08%
ABI.BR Anheuser-Busch InBev SA/NV
58.34
-0.17%
BUD Anheuser-Busch InBev SA/NV
65.98
-0.05%
STZ Constellation Brands, Inc.
187.44
+0.25%