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

Cboe UK DKK

Carlsberg A/S (CARLBC.XC)

907.00

0.00

(0.00%)

At close: March 4 at 1:26:00 PM GMT

Currency in DKK

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	907.00	907.00	907.00	907.00	907.00	-
Mar 4, 2025	905.80	907.00	905.80	907.00	907.00	17
Mar 3, 2025	899.30	899.30	899.30	899.30	899.30	-
Feb 28, 2025	899.30	899.30	899.30	899.30	899.30	-
Feb 27, 2025	902.00	902.00	897.70	899.30	899.30	227
Feb 26, 2025	891.40	891.40	891.40	891.40	891.40	-
Feb 25, 2025	891.40	891.40	891.40	891.40	891.40	-
Feb 24, 2025	889.40	891.40	889.40	891.40	891.40	122
Feb 21, 2025	854.20	854.20	854.20	854.20	854.20	-
Feb 20, 2025	854.20	854.20	854.20	854.20	854.20	-
Feb 19, 2025	854.20	854.20	854.20	854.20	854.20	-
Feb 18, 2025	854.20	854.20	854.20	854.20	854.20	93
Feb 17, 2025	858.90	858.90	858.90	858.90	858.90	-
Feb 14, 2025	858.90	858.90	858.90	858.90	858.90	99
Feb 13, 2025	839.80	854.50	839.80	854.40	854.40	186
Feb 12, 2025	827.00	834.40	827.00	831.80	831.80	401
Feb 11, 2025	781.80	781.80	781.80	781.80	781.80	-
Feb 10, 2025	781.80	781.80	781.80	781.80	781.80	-
Feb 7, 2025	781.80	781.80	781.80	781.80	781.80	-
Feb 6, 2025	781.80	781.80	781.80	781.80	781.80	113
Feb 5, 2025	736.30	736.30	733.50	734.00	734.00	180
Feb 4, 2025	746.10	746.10	746.10	746.10	746.10	-
Feb 3, 2025	746.10	746.10	746.10	746.10	746.10	115
Jan 31, 2025	731.90	731.90	731.90	731.90	731.90	-
Jan 30, 2025	731.90	731.90	731.90	731.90	731.90	-
Jan 29, 2025	731.90	731.90	731.90	731.90	731.90	-
Jan 28, 2025	731.90	731.90	731.90	731.90	731.90	-
Jan 27, 2025	731.90	731.90	731.90	731.90	731.90	116
Jan 24, 2025	734.40	734.40	729.50	731.20	731.20	143
Jan 23, 2025	715.40	715.40	715.40	715.40	715.40	-
Jan 22, 2025	715.40	715.40	715.40	715.40	715.40	-
Jan 21, 2025	715.40	715.40	715.40	715.40	715.40	-
Jan 20, 2025	716.40	716.40	715.10	715.40	715.40	244
Jan 17, 2025	682.40	682.40	682.40	682.40	682.40	-
Jan 16, 2025	682.40	682.40	682.40	682.40	682.40	-
Jan 15, 2025	682.40	682.40	682.40	682.40	682.40	-
Jan 14, 2025	686.00	688.90	682.40	682.40	682.40	286
Jan 13, 2025	669.60	669.60	669.60	669.60	669.60	128
Jan 10, 2025	690.00	690.00	680.40	680.40	680.40	451
Jan 9, 2025	683.60	683.60	683.60	683.60	683.60	-
Jan 8, 2025	682.70	683.60	682.70	683.60	683.60	232
Jan 7, 2025	686.90	686.90	686.90	686.90	686.90	-
Jan 6, 2025	684.80	686.90	684.40	686.90	686.90	235
Jan 3, 2025	704.50	704.50	704.50	704.50	704.50	-
Jan 2, 2025	704.50	704.50	704.50	704.50	704.50	-
Dec 31, 2024	704.50	704.50	704.50	704.50	704.50	-
Dec 30, 2024	704.50	704.50	704.50	704.50	704.50	-
Dec 27, 2024	704.50	704.50	704.50	704.50	704.50	-
Dec 24, 2024	704.50	704.50	704.50	704.50	704.50	-
Dec 23, 2024	704.50	704.50	704.50	704.50	704.50	-
Dec 20, 2024	704.50	704.50	704.50	704.50	704.50	-
Dec 19, 2024	704.50	704.50	704.50	704.50	704.50	-
Dec 18, 2024	704.50	704.50	704.50	704.50	704.50	-
Dec 17, 2024	704.50	704.50	704.50	704.50	704.50	126
Dec 16, 2024	716.70	716.70	716.70	716.70	716.70	-
Dec 13, 2024	716.70	716.70	716.70	716.70	716.70	-
Dec 12, 2024	716.70	716.70	716.70	716.70	716.70	-
Dec 11, 2024	716.70	716.70	716.70	716.70	716.70	-
Dec 10, 2024	716.70	716.70	716.70	716.70	716.70	-
Dec 9, 2024	716.70	716.70	716.70	716.70	716.70	-
Dec 6, 2024	716.70	716.70	716.70	716.70	716.70	-
Dec 5, 2024	716.70	716.70	716.70	716.70	716.70	-
Dec 4, 2024	721.60	721.60	716.70	716.70	716.70	276
Dec 3, 2024	751.50	754.80	742.30	742.30	742.30	425
Dec 2, 2024	732.80	732.80	732.50	732.80	732.80	255
Nov 29, 2024	725.50	725.50	725.50	725.50	725.50	116
Nov 28, 2024	734.10	734.10	734.10	734.10	734.10	-
Nov 27, 2024	734.10	734.10	734.10	734.10	734.10	-
Nov 26, 2024	738.50	744.60	734.00	734.10	734.10	555
Nov 25, 2024	747.20	747.20	747.20	747.20	747.20	119
Nov 22, 2024	736.60	736.60	736.60	736.60	736.60	117
Nov 21, 2024	719.90	719.90	719.50	719.50	719.50	149
Nov 20, 2024	713.50	719.60	713.50	719.60	719.60	154
Nov 19, 2024	713.60	713.60	707.60	713.50	713.50	778
Nov 18, 2024	719.20	719.20	719.20	719.20	719.20	-
Nov 15, 2024	717.40	719.20	717.40	719.20	719.20	230
Nov 14, 2024	717.60	717.60	716.80	716.80	716.80	145
Nov 13, 2024	715.60	715.60	715.60	715.60	715.60	101
Nov 12, 2024	730.20	730.20	729.10	729.90	729.90	339
Nov 11, 2024	746.60	748.40	745.50	746.00	746.00	1,279
Nov 8, 2024	739.70	739.70	734.60	734.60	734.60	144
Nov 7, 2024	745.80	748.90	745.80	748.90	748.90	300
Nov 6, 2024	745.90	745.90	725.80	725.80	725.80	504
Nov 5, 2024	746.20	746.20	746.20	746.20	746.20	-
Nov 4, 2024	759.60	760.80	743.00	746.20	746.20	3,298
Nov 1, 2024	764.50	764.50	764.50	764.50	764.50	107
Oct 31, 2024	770.20	771.20	770.20	770.90	770.90	257
Oct 30, 2024	790.60	790.60	790.60	790.60	790.60	-
Oct 29, 2024	787.90	791.00	786.60	790.60	790.60	257
Oct 28, 2024	782.50	782.50	782.50	782.50	782.50	-
Oct 25, 2024	779.40	786.80	778.70	782.50	782.50	1,280
Oct 24, 2024	795.20	795.20	783.90	786.60	786.60	1,598
Oct 23, 2024	783.30	790.20	783.30	786.60	786.60	335
Oct 22, 2024	787.60	787.60	787.60	787.60	787.60	100
Oct 21, 2024	795.30	795.30	791.80	791.80	791.80	295
Oct 18, 2024	806.60	813.30	806.60	813.30	813.30	252
Oct 17, 2024	786.20	802.20	786.20	802.20	802.20	1,155
Oct 16, 2024	777.60	784.10	777.60	784.10	784.10	560
Oct 15, 2024	782.00	782.80	782.00	782.80	782.80	192
Oct 14, 2024	790.60	790.60	790.60	790.60	790.60	-
Oct 11, 2024	788.40	790.60	788.40	790.60	790.60	125
Oct 10, 2024	782.60	787.40	781.50	786.50	786.50	1,195
Oct 9, 2024	787.00	789.20	786.80	786.80	786.80	762
Oct 8, 2024	790.00	790.10	777.70	779.80	779.80	614
Oct 7, 2024	804.60	804.60	804.60	804.60	804.60	-
Oct 4, 2024	804.60	804.60	804.60	804.60	804.60	101
Oct 3, 2024	805.90	805.90	805.90	805.90	805.90	-
Oct 2, 2024	805.20	805.90	805.20	805.90	805.90	109
Oct 1, 2024	825.60	825.60	825.60	825.60	825.60	-
Sep 30, 2024	825.60	825.60	825.60	825.60	825.60	96
Sep 27, 2024	813.50	819.70	811.10	819.70	819.70	1,057
Sep 26, 2024	798.10	798.10	798.10	798.10	798.10	105
Sep 25, 2024	768.60	769.70	768.60	769.70	769.70	226
Sep 24, 2024	784.70	784.70	784.70	784.70	784.70	-
Sep 23, 2024	784.70	784.70	784.70	784.70	784.70	-
Sep 20, 2024	784.70	784.70	784.70	784.70	784.70	-
Sep 19, 2024	784.70	784.70	784.70	784.70	784.70	-
Sep 18, 2024	784.70	784.70	784.70	784.70	784.70	100
Sep 17, 2024	804.10	804.10	804.10	804.10	804.10	100
Sep 16, 2024	802.00	802.00	802.00	802.00	802.00	100
Sep 13, 2024	776.20	776.20	776.20	776.20	776.20	-
Sep 12, 2024	776.20	776.20	776.20	776.20	776.20	-
Sep 11, 2024	775.80	776.50	775.80	776.20	776.20	320
Sep 10, 2024	792.60	792.60	792.60	792.60	792.60	-
Sep 9, 2024	792.60	792.60	792.60	792.60	792.60	-
Sep 6, 2024	792.60	792.60	792.60	792.60	792.60	-
Sep 5, 2024	792.60	792.60	792.60	792.60	792.60	-
Sep 4, 2024	792.60	792.60	792.60	792.60	792.60	-
Sep 3, 2024	792.60	792.60	792.60	792.60	792.60	-
Sep 2, 2024	792.60	792.60	792.60	792.60	792.60	-
Aug 30, 2024	787.30	799.60	787.30	792.60	792.60	701
Aug 29, 2024	783.10	783.10	783.10	783.10	783.10	-
Aug 28, 2024	783.10	783.10	783.10	783.10	783.10	-
Aug 27, 2024	777.40	785.10	777.40	783.10	783.10	2,180
Aug 23, 2024	758.00	758.00	758.00	758.00	758.00	-
Aug 22, 2024	758.00	758.00	758.00	758.00	758.00	-
Aug 21, 2024	755.70	758.00	755.70	758.00	758.00	145
Aug 20, 2024	806.30	806.30	806.30	806.30	806.30	-
Aug 19, 2024	806.30	806.30	806.30	806.30	806.30	-
Aug 16, 2024	806.30	806.30	806.30	806.30	806.30	-
Aug 15, 2024	806.30	806.30	806.30	806.30	806.30	-
Aug 14, 2024	806.30	806.30	806.30	806.30	806.30	-
Aug 13, 2024	806.30	806.30	806.30	806.30	806.30	-
Aug 12, 2024	806.30	806.30	806.30	806.30	806.30	101
Aug 9, 2024	834.20	834.20	834.20	834.20	834.20	-
Aug 8, 2024	834.20	834.20	834.20	834.20	834.20	-
Aug 7, 2024	834.20	834.20	834.20	834.20	834.20	-
Aug 6, 2024	834.20	834.20	834.20	834.20	834.20	-
Aug 5, 2024	834.20	834.20	834.20	834.20	834.20	-
Aug 2, 2024	834.20	834.20	834.20	834.20	834.20	-
Aug 1, 2024	834.20	834.20	834.20	834.20	834.20	99
Jul 31, 2024	861.80	861.80	861.80	861.80	861.80	-
Jul 30, 2024	861.80	861.80	861.80	861.80	861.80	-
Jul 29, 2024	861.80	861.80	861.80	861.80	861.80	-
Jul 26, 2024	847.10	862.40	847.10	861.80	861.80	1,158
Jul 25, 2024	851.80	854.80	845.10	848.60	848.60	3,105
Jul 24, 2024	848.80	853.80	848.80	851.50	851.50	723
Jul 23, 2024	859.80	861.10	851.20	852.20	852.20	310
Jul 22, 2024	852.60	852.60	852.60	852.60	852.60	-
Jul 19, 2024	858.80	859.30	852.60	852.60	852.60	279
Jul 18, 2024	866.00	866.00	866.00	866.00	866.00	-
Jul 17, 2024	866.00	866.00	866.00	866.00	866.00	95
Jul 16, 2024	852.20	853.60	851.80	853.10	853.10	301
Jul 15, 2024	851.00	851.00	851.00	851.00	851.00	48
Jul 12, 2024	875.50	875.50	875.50	875.50	875.50	-
Jul 11, 2024	875.50	875.50	875.50	875.50	875.50	-
Jul 10, 2024	875.50	875.50	875.50	875.50	875.50	-
Jul 9, 2024	875.50	875.50	875.50	875.50	875.50	-
Jul 8, 2024	872.70	875.50	872.70	875.50	875.50	152
Jul 5, 2024	871.60	871.60	871.60	871.60	871.60	-
Jul 4, 2024	871.60	871.60	871.60	871.60	871.60	-
Jul 3, 2024	871.60	871.60	871.60	871.60	871.60	-
Jul 2, 2024	871.60	871.60	871.60	871.60	871.60	-
Jul 1, 2024	871.60	871.60	871.60	871.60	871.60	-
Jun 28, 2024	871.60	871.60	871.60	871.60	871.60	-
Jun 27, 2024	871.60	871.60	871.60	871.60	871.60	-
Jun 26, 2024	871.60	871.60	871.60	871.60	871.60	-
Jun 25, 2024	871.60	871.60	871.60	871.60	871.60	45
Jun 24, 2024	862.00	862.00	862.00	862.00	862.00	16
Jun 21, 2024	875.50	875.50	874.60	874.60	874.60	89
Jun 20, 2024	943.40	943.40	943.40	943.40	943.40	-
Jun 19, 2024	943.40	943.40	943.40	943.40	943.40	22
Jun 18, 2024	934.50	934.50	934.50	934.50	934.50	-
Jun 17, 2024	942.50	944.80	934.50	934.50	934.50	370
Jun 14, 2024	936.50	936.50	934.90	934.90	934.90	422
Jun 13, 2024	960.60	960.60	960.60	960.60	960.60	-
Jun 12, 2024	959.10	960.60	957.20	960.60	960.60	253
Jun 11, 2024	958.40	958.40	958.40	958.40	958.40	-
Jun 10, 2024	960.00	960.00	958.40	958.40	958.40	176
Jun 7, 2024	921.60	921.60	921.60	921.60	921.60	-
Jun 6, 2024	921.60	921.60	921.60	921.60	921.60	-
Jun 5, 2024	921.60	921.60	921.60	921.60	921.60	-
Jun 4, 2024	921.60	921.60	921.60	921.60	921.60	-
Jun 3, 2024	921.60	921.60	921.60	921.60	921.60	-
May 31, 2024	928.30	928.90	921.60	921.60	921.60	3,281
May 30, 2024	947.30	947.30	947.30	947.30	947.30	-
May 29, 2024	947.30	947.30	947.30	947.30	947.30	71
May 28, 2024	951.40	951.40	951.40	951.40	951.40	-
May 24, 2024	951.40	951.40	951.40	951.40	951.40	-
May 23, 2024	953.40	953.40	951.40	951.40	951.40	159
May 22, 2024	978.80	978.80	978.80	978.80	978.80	-
May 21, 2024	978.80	978.80	978.80	978.80	978.80	-
May 20, 2024	978.80	978.80	978.80	978.80	978.80	-
May 17, 2024	978.80	978.80	978.80	978.80	978.80	-
May 16, 2024	978.80	978.80	978.80	978.80	978.80	-
May 15, 2024	978.80	978.80	978.80	978.80	978.80	106
May 14, 2024	970.40	971.50	969.00	969.00	969.00	144
May 13, 2024	918.90	918.90	918.90	918.90	918.90	-
May 10, 2024	918.90	918.90	918.90	918.90	918.90	-
May 9, 2024	918.90	918.90	918.90	918.90	918.90	-
May 8, 2024	918.90	918.90	918.90	918.90	918.90	-
May 7, 2024	918.90	918.90	918.90	918.90	918.90	-
May 3, 2024	918.90	918.90	918.90	918.90	918.90	-
May 2, 2024	918.90	918.90	918.90	918.90	918.90	-
May 1, 2024	918.90	918.90	918.90	918.90	918.90	-
Apr 30, 2024	918.90	918.90	918.90	918.90	918.90	-
Apr 29, 2024	918.90	918.90	918.90	918.90	918.90	-
Apr 26, 2024	918.90	918.90	918.90	918.90	918.90	-
Apr 25, 2024	918.90	918.90	918.90	918.90	918.90	-
Apr 24, 2024	918.90	918.90	918.90	918.90	918.90	-
Apr 23, 2024	918.90	918.90	918.90	918.90	918.90	-
Apr 22, 2024	918.90	918.90	918.90	918.90	918.90	-
Apr 19, 2024	918.90	918.90	918.90	918.90	918.90	91
Apr 18, 2024	932.40	932.40	932.40	932.40	932.40	-
Apr 17, 2024	932.40	932.40	932.40	932.40	932.40	-
Apr 16, 2024	932.40	932.40	932.40	932.40	932.40	-
Apr 15, 2024	932.40	932.40	932.40	932.40	932.40	-
Apr 12, 2024	932.40	932.40	932.40	932.40	932.40	-
Apr 11, 2024	932.40	932.40	932.40	932.40	932.40	-
Apr 10, 2024	932.40	932.40	932.40	932.40	932.40	-
Apr 9, 2024	932.40	932.40	932.40	932.40	932.40	-
Apr 8, 2024	932.40	932.40	932.40	932.40	932.40	-
Apr 5, 2024	938.40	939.30	931.60	932.40	932.40	218
Apr 4, 2024	953.30	956.70	951.40	956.70	956.70	179
Apr 3, 2024	950.00	951.50	944.50	944.50	944.50	2,572
Apr 2, 2024	952.80	960.20	951.60	952.60	952.60	13,785
Mar 28, 2024	949.20	949.20	949.20	949.20	949.20	-
Mar 27, 2024	947.60	949.20	944.80	949.20	949.20	1,223
Mar 26, 2024	947.70	953.20	943.10	948.90	948.90	1,307
Mar 25, 2024	947.00	956.00	943.90	950.80	950.80	1,999
Mar 22, 2024	920.40	927.60	920.30	927.60	927.60	614
Mar 21, 2024	918.40	918.40	918.40	918.40	918.40	-
Mar 20, 2024	916.90	918.50	916.90	918.40	918.40	186
Mar 19, 2024	913.80	918.20	912.00	918.10	918.10	691
Mar 18, 2024	920.40	921.20	919.50	921.10	921.10	188
Mar 15, 2024	920.10	921.60	920.10	921.30	921.30	159
Mar 14, 2024	923.00	923.00	920.00	920.00	920.00	335
Mar 13, 2024	943.40	943.40	943.40	943.40	943.40	-
Mar 12, 2024	27.00 Dividend
Mar 12, 2024	943.40	943.40	943.40	943.40	943.40	-
Mar 11, 2024	941.00	949.20	940.30	943.40	916.40	908
Mar 8, 2024	945.60	948.60	942.30	942.40	915.43	1,142
Mar 7, 2024	940.40	940.40	940.40	940.40	913.49	-
Mar 6, 2024	940.40	940.40	940.40	940.40	913.49	-