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

Carlsberg A/S (CBGB.DU)

Compare
119.80
+1.10
+(0.93%)
As of 9:30:55 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 2025120.10120.10119.80119.80119.80-
Mar 5, 2025122.65122.65118.70118.70118.70-
Mar 4, 2025118.25122.35118.25122.35122.35-
Mar 3, 2025121.20121.20118.85118.85118.85-
Feb 28, 2025120.45121.90119.80119.80119.80-
Feb 27, 2025118.70121.60118.70121.60121.60-
Feb 26, 2025119.90119.95118.30118.30118.30-
Feb 25, 2025118.25119.25118.25119.20119.20-
Feb 24, 2025118.25119.25118.25118.55118.55-
Feb 21, 2025114.70117.85114.70117.15117.15-
Feb 20, 2025114.10114.85113.70114.25114.25-
Feb 19, 2025114.05114.05113.10113.70113.70-
Feb 18, 2025113.20114.35113.15113.80113.80-
Feb 17, 2025114.80114.80112.70112.70112.70-
Feb 14, 2025113.60115.25113.60114.20114.20-
Feb 13, 2025111.85114.35111.85113.25113.25-
Feb 12, 2025108.40111.55108.40110.55110.55-
Feb 11, 2025106.50106.95106.10106.95106.95-
Feb 10, 2025106.30106.45105.70106.25106.25-
Feb 7, 2025105.70106.40105.60105.95105.95-
Feb 6, 202598.50105.8598.50105.85105.85-
Feb 5, 202599.7699.7698.0298.0298.02-
Feb 4, 2025100.40100.5599.9899.9899.98-
Feb 3, 202598.26100.7098.2699.8899.88-
Jan 31, 2025100.15101.15100.15100.30100.30-
Jan 30, 202598.96100.4098.96100.30100.30-
Jan 29, 202599.7899.7898.4098.4098.40-
Jan 28, 202597.58100.1597.5898.6298.62-
Jan 27, 202596.6498.2896.6498.2898.28-
Jan 24, 202598.2299.4097.7297.7297.72-
Jan 23, 202596.7098.8896.7097.5497.54-
Jan 22, 202596.8497.2096.6096.7896.78-
Jan 21, 202595.0496.5895.0496.4496.44-
Jan 20, 202593.3495.7493.3494.9294.92-
Jan 17, 202593.7694.0892.6293.1893.18-
Jan 16, 202591.9092.2891.5692.2492.24-
Jan 15, 202591.3891.6691.2091.2091.20-
Jan 14, 202590.0492.5890.0491.0291.02-
Jan 13, 202590.5290.5289.3889.3889.38-
Jan 10, 202592.2292.7890.7490.8090.80-
Jan 9, 202591.2092.5091.2092.2892.28-
Jan 8, 202591.4691.9291.2291.2291.22-
Jan 7, 202591.3491.9491.3491.4091.40-
Jan 6, 202592.8092.8091.1091.3891.38-
Jan 3, 202593.0493.0492.3092.3292.32-
Jan 2, 202592.2093.4692.2092.6692.66-
Dec 30, 202493.1493.5493.0893.5493.54-
Dec 27, 202491.6893.4091.6893.0893.08-
Dec 23, 202491.1292.1091.1291.6891.68-
Dec 20, 202490.9091.7090.9091.1291.12-
Dec 19, 202491.6092.6091.5892.2292.22-
Dec 18, 202493.8093.8092.4692.4692.46-
Dec 17, 202495.5495.5493.7293.7293.72-
Dec 16, 202496.2696.2695.0495.5095.50-
Dec 13, 202497.0897.3896.2696.2696.26-
Dec 12, 202498.1498.2697.0297.0297.02-
Dec 11, 202498.5098.5097.7498.0298.02-
Dec 10, 202497.4499.0497.4498.4098.40-
Dec 9, 202496.3297.5096.3296.9896.98-
Dec 6, 202496.0297.2096.0296.3296.32-
Dec 5, 202495.3496.2495.3496.0296.02-
Dec 4, 202496.6096.6095.1895.1895.18-
Dec 3, 2024101.45101.4598.5498.5498.54-
Dec 2, 202496.14101.2596.14101.25101.25-
Nov 29, 202497.4497.5496.9096.9096.90-
Nov 28, 202499.0899.0897.4497.4497.44-
Nov 27, 202497.8899.0097.8898.3298.32-
Nov 26, 202499.6099.6097.9297.9297.92-
Nov 25, 202499.2699.9899.1699.7899.78-
Nov 22, 202496.9298.7296.9298.5298.52-
Nov 21, 202496.6496.6896.1696.6896.68-
Nov 20, 202496.3496.3495.5696.0696.06-
Nov 19, 202496.9896.9895.0095.6295.62-
Nov 18, 202496.4496.8496.3096.8496.84-
Nov 15, 202494.9296.3294.9295.9895.98-
Nov 14, 202495.6496.2095.4895.4895.48-
Nov 13, 202496.9896.9895.2695.5495.54-
Nov 12, 202498.7698.7696.9696.9696.96-
Nov 11, 202498.9299.9098.9299.3499.34-
Nov 8, 202499.3099.3098.2698.2698.26-
Nov 7, 202496.8499.8096.8499.2699.26-
Nov 6, 2024100.60100.6096.4496.4496.44-
Nov 5, 2024100.05100.4599.4299.6499.645
Nov 4, 2024102.20102.2099.7899.7899.78-
Nov 1, 2024101.10102.05101.10101.65101.65-
Oct 31, 2024100.60103.00100.60100.90100.90-
Oct 30, 2024105.30105.30100.55100.55100.55-
Oct 29, 2024106.05106.05104.65104.65104.65-
Oct 28, 2024105.30106.05105.10105.55105.55-
Oct 25, 2024105.05105.05104.40104.60104.60-
Oct 24, 2024105.10106.50104.45104.95104.95-
Oct 23, 2024105.65106.25104.10104.10104.10-
Oct 22, 2024105.40106.15105.40105.45105.45-
Oct 21, 2024107.60107.95105.25105.25105.25-
Oct 18, 2024107.30108.60107.30107.55107.55-
Oct 17, 2024104.30107.20104.30107.20107.20-
Oct 16, 2024104.35104.75103.95103.95103.95-
Oct 15, 2024105.45105.45104.00104.00104.00-
Oct 14, 2024105.85105.85105.20105.55105.55-
Oct 11, 2024105.20105.85105.20105.60105.60-
Oct 10, 2024105.55105.55105.00105.00105.00-
Oct 9, 2024104.30106.10104.30105.55105.55-
Oct 8, 2024107.45107.45104.00104.00104.00-
Oct 7, 2024107.80108.10107.50108.10108.10-
Oct 4, 2024108.35108.35107.65107.65107.65-
Oct 3, 2024107.25108.30107.25108.05108.05-
Oct 2, 2024105.80108.10105.80107.40107.40-
Oct 1, 2024106.60106.60105.45105.45105.45-
Sep 30, 2024109.45110.25106.20106.20106.20-
Sep 27, 2024104.85109.75104.85109.20109.20-
Sep 26, 2024103.45106.60103.45106.05106.05-
Sep 25, 2024102.90103.80102.10102.10102.10-
Sep 24, 2024103.10103.40103.00103.25103.25-
Sep 23, 2024103.50103.55102.10102.10102.10-
Sep 20, 2024104.85105.15102.95102.95102.95-
Sep 19, 2024104.70106.10104.70105.15105.15-
Sep 18, 2024106.50106.50104.25104.25104.25-
Sep 17, 2024106.60107.70105.50105.50105.50-
Sep 16, 2024107.05107.30105.85105.85105.85-
Sep 13, 2024106.50107.80106.50106.65106.65-
Sep 12, 2024105.45106.45104.25106.45106.45-
Sep 11, 2024101.75104.20101.75104.20104.20-
Sep 10, 2024102.20104.20101.50101.50101.50-
Sep 9, 2024104.40104.40102.40102.40102.40-
Sep 6, 2024105.25105.95103.80103.80103.80-
Sep 5, 2024104.95106.10104.95105.20105.20-
Sep 4, 2024104.45105.45104.45104.90104.90-
Sep 3, 2024106.15106.15105.65105.65105.65-
Sep 2, 2024105.80105.95105.55105.85105.85-
Aug 30, 2024105.35106.70105.25105.25105.25-
Aug 29, 2024103.20105.65103.20105.35105.35-
Aug 28, 2024105.00105.00103.15103.15103.15-
Aug 27, 2024102.35104.85102.35104.35104.35-
Aug 26, 2024103.65103.65102.00102.00102.00-
Aug 23, 2024101.85102.40101.75101.75101.75-
Aug 22, 2024101.60102.20100.45100.45100.45-
Aug 21, 2024100.40101.75100.40101.50101.50-
Aug 20, 2024102.30102.55100.05100.05100.05-
Aug 19, 2024103.60103.60101.90101.90101.90-
Aug 16, 2024103.95104.25103.55103.55103.55-
Aug 15, 2024103.60104.50103.45103.45103.45-
Aug 14, 2024106.25109.00102.70102.70102.70-
Aug 13, 2024106.95107.50104.65104.65104.65-
Aug 12, 2024107.90107.90106.60106.60106.60-
Aug 9, 2024108.80108.85107.30107.30107.30-
Aug 8, 2024108.35108.95108.35108.45108.45-
Aug 7, 2024109.50109.50107.70107.70107.70-
Aug 6, 2024110.00110.00108.85109.45109.45-
Aug 5, 2024108.60109.60108.55109.60109.60-
Aug 2, 2024109.80111.70109.80111.70111.70-
Aug 1, 2024111.65111.65110.65110.65110.65-
Jul 31, 2024113.45113.45111.65111.65111.65-
Jul 30, 2024110.30112.80110.30111.85111.85-
Jul 29, 2024115.40115.40110.15110.15110.15-
Jul 26, 2024113.40115.35113.40115.10115.10-
Jul 25, 2024112.60114.30112.60113.20113.20-
Jul 24, 2024113.30113.95113.25113.25113.25-
Jul 23, 2024114.55115.15113.70113.70113.70-
Jul 22, 2024114.05114.90114.05114.50114.50-
Jul 19, 2024114.85115.40113.45113.45113.45-
Jul 18, 2024115.85116.40114.60114.60114.60-
Jul 17, 2024114.25116.20114.25115.55115.55-
Jul 16, 2024113.30114.50113.30114.40114.40-
Jul 15, 2024114.95115.75113.40113.40113.40-
Jul 12, 2024117.35117.35115.45115.45115.45-
Jul 11, 2024116.85117.75116.85116.95116.95-
Jul 10, 2024116.00116.45115.85116.30116.30-
Jul 9, 2024116.55116.55116.00116.15116.15-
Jul 8, 2024111.40116.80111.40115.45115.45-
Jul 5, 2024112.65113.40111.75111.75111.75-
Jul 4, 2024113.65114.10112.20112.20112.20-
Jul 3, 2024114.20114.20113.20113.20113.20-
Jul 2, 2024112.55113.80112.55113.20113.20-
Jul 1, 2024113.25113.65112.90112.90112.90-
Jun 28, 2024113.35114.90111.45111.45111.45-
Jun 27, 2024115.50115.50113.00113.00113.00-
Jun 26, 2024117.00117.00115.15115.15115.15-
Jun 25, 2024115.85116.85115.60115.95115.95-
Jun 24, 2024116.85116.85113.85114.20114.20-
Jun 21, 2024126.55126.55114.65114.65114.65-
Jun 20, 2024126.25126.55125.75125.95125.95-
Jun 19, 2024126.95126.95125.80125.80125.80-
Jun 18, 2024126.10126.75126.10126.50126.50-
Jun 17, 2024125.50126.30124.75124.85124.85-
Jun 14, 2024127.05127.05124.90124.90124.90-
Jun 13, 2024127.10127.60126.20126.20126.20-
Jun 12, 2024128.65128.65127.00127.00127.00-
Jun 11, 2024128.80128.80127.75127.75127.75-
Jun 10, 2024128.45128.95128.05128.05128.05-
Jun 7, 2024129.25129.95129.15129.15129.15-
Jun 6, 2024126.60129.70126.60129.55129.55-
Jun 5, 2024126.40127.50126.20126.20126.20-
Jun 4, 2024124.50126.15124.50125.30125.30-
Jun 3, 2024125.45125.75123.80123.80123.80-
May 31, 2024124.05124.40123.40123.95123.95-
May 30, 2024126.10126.60123.80123.80123.80-
May 29, 2024127.45127.45126.25126.25126.25-
May 28, 2024128.70128.70127.55127.65127.65-
May 27, 2024127.60129.00127.10128.35128.35-
May 24, 2024125.95128.05125.95127.35127.35-
May 23, 2024128.10128.10126.95126.95126.95-
May 22, 2024130.60130.60127.45127.45127.45-
May 21, 2024132.35132.35130.25130.25130.25-
May 20, 2024132.40132.50131.90132.15132.15-
May 17, 2024132.10132.55132.00132.00132.00-
May 16, 2024131.45132.60131.20131.20131.20-
May 15, 2024130.20131.05130.20131.05131.05-
May 14, 2024129.60130.00129.60129.65129.65-
May 13, 2024129.05130.40129.05129.45129.45-
May 10, 2024128.65129.40128.50128.50128.50-
May 9, 2024127.65128.30127.40128.20128.20-
May 8, 2024125.20128.60125.20127.45127.45-
May 7, 2024123.70124.90123.70124.85124.85-
May 6, 2024124.30124.80123.30123.30123.30-
May 3, 2024123.40124.60123.40124.05124.05-
May 2, 2024124.40124.40123.00123.00123.00-
Apr 30, 2024129.25129.25125.35125.55125.55-
Apr 29, 2024128.50128.50126.95126.95126.95-
Apr 26, 2024127.95127.95126.30127.65127.65-
Apr 25, 2024125.90127.10125.35126.65126.65-
Apr 24, 2024125.60126.10125.60125.90125.90-
Apr 23, 2024126.75126.75124.80124.80124.80-
Apr 22, 2024125.10126.55125.10126.25126.25-
Apr 19, 2024119.60124.35119.60124.05124.05-
Apr 18, 2024119.90120.50119.90120.10120.10-
Apr 17, 2024120.75121.10119.15119.15119.15-
Apr 16, 2024120.60121.80120.35120.75120.75-
Apr 15, 2024122.55122.90121.25121.25121.25-
Apr 12, 2024124.35124.35121.55121.55121.55-
Apr 11, 2024122.25123.45122.25123.45123.45-
Apr 10, 2024124.70124.75122.05122.05122.05-
Apr 9, 2024124.75125.55123.80123.80123.80-
Apr 8, 2024125.00125.15124.60124.60124.60-
Apr 5, 2024125.60125.60124.90124.90124.90-
Apr 4, 2024125.90127.65125.90126.60126.60-
Apr 3, 2024127.30127.30125.80125.80125.80-
Apr 2, 2024126.10128.25126.10127.20127.20-
Mar 28, 2024126.25126.40125.90125.90125.90-
Mar 27, 2024126.60127.15125.90125.90125.90-
Mar 26, 2024127.15127.40126.15126.45126.45-
Mar 25, 2024123.95127.95123.95126.80126.80-
Mar 22, 2024120.85124.00120.85123.80123.80-
Mar 21, 2024123.80123.80121.05121.05121.05-
Mar 20, 2024122.50123.00122.45122.45122.45-
Mar 19, 2024122.85123.40122.30122.30122.30-
Mar 18, 2024123.00123.90122.70122.70122.70-
Mar 15, 2024123.00123.85122.50122.50122.50-
Mar 14, 2024123.80124.85122.85122.85122.85-
Mar 13, 2024123.20124.20123.20123.55123.55-
Mar 12, 2024 3.62 Dividend
Mar 12, 2024123.20124.10123.00123.00123.00-
Mar 11, 2024125.00127.20125.00125.6098.60-
Mar 8, 2024126.60126.90125.00125.0098.13-
Mar 7, 2024125.40126.30125.15126.3099.15-
Mar 6, 2024125.90126.40125.55125.5598.56-

Related Tickers

HNK2.F Heineken N.V.
39.20
-2.97%
 
OVI.F Olvi Oyj
34.45
+1.92%
 
HEIA.VI Heineken N.V.
80.30
-0.27%
 
RBREW.CO Royal Unibrew A/S
543.50
-0.64%
 
HARB-B.CO Harboes Bryggeri A/S
178.00
+0.56%
 
CB1A.F Constellation Brands, Inc.
161.00
+0.69%
 
CB1A.MU Constellation Brands Inc
161.50
-2.27%
 
CCU Compañía Cervecerías Unidas S.A.
14.57
+3.41%
 
HEIA.AS Heineken N.V.
79.86
-0.22%
 
FMX Fomento Económico Mexicano, S.A.B. de C.V.
95.28
+2.41%