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

Stuttgart - Delayed Quote EUR

Carlsberg A/S (CBGB.SG)

122.50
-0.35
(-0.28%)
As of 8:10:56 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 2025122.55122.55122.50122.50122.50-
May 5, 2025122.80122.85122.80122.85122.85-
May 2, 2025120.10123.10120.10123.10123.10-
Apr 30, 2025119.05120.55119.05120.55120.55-
Apr 29, 2025118.85119.70118.05118.05118.05-
Apr 28, 2025120.05120.05119.75119.75119.75-
Apr 25, 2025120.35120.45120.35120.45120.45-
Apr 24, 2025118.75118.75118.70118.70118.70-
Apr 23, 2025121.35121.40121.35121.40121.40-
Apr 22, 2025118.70118.75118.70118.75118.75-
Apr 17, 2025119.95119.95119.95119.95119.95-
Apr 16, 2025114.10114.15114.10114.15114.15-
Apr 15, 2025112.90115.30112.85115.30115.30-
Apr 14, 2025114.60114.60114.60114.60114.60-
Apr 11, 2025111.35112.60111.10112.50112.50-
Apr 10, 2025116.65116.65116.65116.65116.65-
Apr 9, 2025108.05108.05107.90107.90107.90-
Apr 8, 2025109.85109.85109.85109.85109.85-
Apr 7, 2025109.95110.15109.95110.15110.15-
Apr 4, 2025117.40117.40117.40117.40117.40-
Apr 3, 2025114.90115.00114.90114.95114.95-
Apr 2, 2025116.90116.95116.90116.95116.95-
Apr 1, 2025117.65117.75117.65117.75117.75-
Mar 31, 2025117.65117.65117.55117.55117.55-
Mar 28, 2025116.40116.40116.40116.40116.40-
Mar 27, 2025115.35115.35115.35115.35115.35-
Mar 26, 2025116.85116.85116.85116.85116.85-
Mar 25, 2025117.00117.40117.00117.40117.40-
Mar 24, 2025119.70119.70119.70119.70119.70-
Mar 21, 2025117.80117.80117.75117.80117.80-
Mar 20, 2025118.65118.65118.65118.65118.65-
Mar 19, 2025118.85118.85118.85118.85118.85-
Mar 18, 2025 3.6147602 Dividend
Mar 18, 2025120.95120.95118.80118.80118.80-
Mar 17, 2025121.95121.95121.95121.9594.95-
Mar 14, 2025120.95125.00120.95122.7095.5322
Mar 13, 2025119.45119.65118.40118.9592.61-
Mar 12, 2025119.50120.70118.65119.7593.2460
Mar 11, 2025119.50119.70118.65119.7093.2060
Mar 10, 2025120.80121.55120.80121.5594.64-
Mar 7, 2025119.40121.00119.40121.0094.21-
Mar 6, 2025120.00120.05120.00120.0593.47-
Mar 5, 2025122.65122.65122.65122.6595.50-
Mar 4, 2025118.15121.80118.15121.8094.8355
Mar 3, 2025121.05121.05120.15120.1593.55250
Feb 28, 2025120.50120.50120.50120.5093.82-
Feb 27, 2025118.75118.75118.75118.7592.46-
Feb 26, 2025118.35120.00118.35120.0093.43-
Feb 25, 2025118.35119.20118.35119.2092.81-
Feb 24, 2025118.25118.25118.25118.2592.07-
Feb 21, 2025114.70114.70114.70114.7089.31-
Feb 20, 2025114.20114.20114.20114.2088.92-
Feb 19, 2025114.10114.10113.60113.6088.4530
Feb 18, 2025113.25113.25113.25113.2588.18-
Feb 17, 2025114.90114.90114.90114.9089.46-
Feb 14, 2025113.65114.75113.65114.3088.99490
Feb 13, 2025111.90111.90111.90111.9087.13-
Feb 12, 2025108.45108.45108.45108.4584.44-
Feb 11, 2025106.55106.55106.55106.5582.96-
Feb 10, 2025106.30107.25105.50107.2583.5025
Feb 7, 2025105.75105.95105.75105.9582.49-
Feb 6, 202598.9298.9298.9298.9277.02-
Feb 5, 202599.8099.8099.1699.1677.21-
Feb 4, 2025100.50101.00100.50101.0078.64-
Feb 3, 202598.3098.3098.3098.3076.54-
Jan 31, 2025100.20100.20100.20100.2078.02-
Jan 30, 202598.9698.9698.9698.9677.05-
Jan 29, 202599.7499.7499.7499.7477.66-
Jan 28, 202596.6897.6696.6897.6676.04-
Jan 27, 202596.6896.6896.6896.6875.27-
Jan 24, 202598.1698.1698.1698.1676.43-
Jan 23, 202596.8496.8496.8496.8475.40-
Jan 22, 202596.9096.9096.9096.9075.45-
Jan 21, 202595.0695.0695.0695.0674.01-
Jan 20, 202593.3893.3893.3893.3872.71-
Jan 17, 202593.2693.2693.2693.2672.61-
Jan 16, 202591.8491.8491.8491.8471.51-
Jan 15, 202591.4691.4691.4691.4671.21-
Jan 14, 202590.1490.1490.1490.1470.18-
Jan 13, 202590.5290.5290.5290.5270.48-
Jan 10, 202592.2292.2292.2292.2271.80-
Jan 9, 202591.2291.2291.2291.2271.02-
Jan 8, 202591.4691.4691.4691.4671.21-
Jan 7, 202591.4091.4091.4091.4071.16-
Jan 6, 202592.9692.9692.9692.9672.38-
Jan 3, 202593.1493.1493.1493.1472.52-
Jan 2, 202592.1692.1692.1692.1671.76-
Dec 30, 202493.1693.5292.9493.5272.81-
Dec 27, 202491.6893.4091.6893.4072.72-
Dec 23, 202491.1292.4291.1291.4071.16-
Dec 20, 202490.9090.9090.9090.9070.77-
Dec 19, 202491.6092.7291.6092.2471.8220
Dec 18, 202493.8093.9493.0293.0272.43-
Dec 17, 202496.2496.2495.4495.4474.31-
Dec 16, 202496.2496.2496.2496.2474.93-
Dec 13, 202497.1097.1097.1097.1075.60-
Dec 12, 202498.1498.1498.1498.1476.41-
Dec 11, 202498.5098.5097.7297.7276.08-
Dec 10, 202497.4297.4297.4297.4275.85-
Dec 9, 202496.3296.3296.3296.3274.99-
Dec 6, 202496.0096.9096.0096.9075.457
Dec 5, 202495.3495.3495.3495.3474.23-
Dec 4, 202496.4896.4896.4896.4875.12-
Dec 3, 2024101.55101.55101.55101.5579.07-
Dec 2, 202496.1296.1296.1296.1274.84-
Nov 29, 202497.3097.3097.3097.3075.76-
Nov 28, 202499.0899.0899.0899.0877.14-
Nov 27, 202497.9497.9497.9497.9476.26-
Nov 26, 202499.5699.5699.5699.5677.52-
Nov 25, 202499.28100.2599.28100.2578.05-
Nov 22, 202497.0497.0497.0497.0475.56-
Nov 21, 202496.6296.6296.6296.6275.23-
Nov 20, 202496.3096.3096.3096.3074.98-
Nov 19, 202497.1297.1297.1297.1275.62-
Nov 18, 202496.4296.4296.4296.4275.07-
Nov 15, 202494.5894.5894.5894.5873.64-
Nov 14, 202495.6895.6895.6895.6874.50-
Nov 13, 202497.0097.0095.4095.9674.71-
Nov 12, 202498.7298.7298.7298.7276.86-
Nov 11, 202499.2099.2099.2099.2077.24-
Nov 8, 202499.3899.3899.3899.3877.38-
Nov 7, 202496.9296.9296.9296.9275.46-
Nov 6, 2024100.40100.4097.7297.7276.08-
Nov 5, 2024100.15100.1599.5899.5877.53-
Nov 4, 2024102.15102.15102.15102.1579.53-
Nov 1, 2024101.25102.40101.25102.2579.61-
Oct 31, 2024101.05101.05101.05101.0578.68-
Oct 30, 2024105.25105.25105.25105.2581.95-
Oct 29, 2024106.10106.10106.10106.1082.61-
Oct 28, 2024105.45105.45105.30105.3081.99-
Oct 25, 2024105.10105.10104.75104.7581.56-
Oct 24, 2024105.20106.30105.20105.3582.03-
Oct 23, 2024105.70105.70104.65104.6581.48-
Oct 22, 2024105.45105.45105.45105.4582.10-
Oct 21, 2024107.55108.20106.40106.4082.84-
Oct 18, 2024107.35107.35107.35107.3583.58-
Oct 17, 2024104.40104.40104.40104.4081.29-
Oct 16, 2024104.05104.05104.05104.0581.01-
Oct 15, 2024105.40105.40105.40105.4082.06-
Oct 14, 2024105.85105.85104.95105.3582.03-
Oct 11, 2024105.25105.25105.25105.2581.95-
Oct 10, 2024105.65105.65105.65105.6582.26-
Oct 9, 2024104.45104.45104.45104.4581.32-
Oct 8, 2024107.45107.45107.45107.4583.66-
Oct 7, 2024107.95107.95107.95107.9584.05-
Oct 4, 2024108.40108.40108.40108.4084.40-
Oct 3, 2024107.20107.20107.20107.2083.47-
Oct 2, 2024105.85105.85105.85105.8582.41-
Oct 1, 2024106.80106.80106.80106.8083.15-
Sep 30, 2024109.50109.50109.50109.5085.26-
Sep 27, 2024104.90104.90104.90104.9081.67-
Sep 26, 2024103.50103.50103.50103.5080.58-
Sep 25, 2024103.05103.05103.05103.0580.23-
Sep 24, 2024103.30103.30103.30103.3080.43-
Sep 23, 2024103.50103.50103.50103.5080.58-
Sep 20, 2024104.85104.85103.25103.3580.47-
Sep 19, 2024104.85104.85104.85104.8581.64-
Sep 18, 2024106.55106.55105.65105.6582.26-
Sep 17, 2024106.65107.90106.65107.2583.50-
Sep 16, 2024107.10107.10106.50106.5082.92-
Sep 13, 2024106.60108.00106.60107.5583.74-
Sep 12, 2024105.50106.30104.40105.7582.34-
Sep 11, 2024101.75104.05101.75103.9580.94-
Sep 10, 2024103.10103.85101.95101.9579.38-
Sep 9, 2024104.45104.45103.55103.6580.70-
Sep 6, 2024105.45105.45105.45105.4582.10-
Sep 5, 2024104.95106.10104.95106.1082.61-
Sep 4, 2024104.60105.50104.45104.4581.32-
Sep 3, 2024106.10106.10105.35105.3582.03-
Sep 2, 2024105.95105.95105.80105.9582.49-
Aug 30, 2024105.40107.10105.40106.3082.7620
Aug 29, 2024103.30103.30103.30103.3080.43-
Aug 28, 2024105.00105.00103.85103.8580.86-
Aug 27, 2024102.35105.35102.35105.0081.75250
Aug 26, 2024103.55103.80102.55102.5579.8520
Aug 23, 2024102.00102.40101.60102.2079.575
Aug 22, 2024101.65102.10101.65101.9579.38-
Aug 21, 2024100.45102.00100.45102.0079.42-
Aug 20, 2024102.30102.50101.40101.4078.95-
Aug 19, 2024103.75103.75102.70102.9580.16-
Aug 16, 2024104.00104.45103.65103.7580.78-
Aug 15, 2024103.65104.65103.60104.6581.48-
Aug 14, 2024106.45108.60106.45108.6084.56-
Aug 13, 2024107.00108.10107.00107.8083.93-
Aug 12, 2024107.75107.90107.45107.4583.66-
Aug 9, 2024108.80108.85107.90107.9084.01-
Aug 8, 2024108.30108.85108.30108.8084.71-
Aug 7, 2024109.70109.70108.80108.8084.71-
Aug 6, 2024110.25110.25109.15109.1584.98-
Aug 5, 2024108.85109.60108.85109.0084.87-
Aug 2, 2024109.95110.50109.95110.4586.00-
Aug 1, 2024111.85111.85111.00111.2586.62-
Jul 31, 2024113.55113.55112.30112.3087.44-
Jul 30, 2024110.35112.05110.35111.6086.89-
Jul 29, 2024115.50115.50115.50115.5089.93-
Jul 26, 2024113.50114.95113.50114.9589.50-
Jul 25, 2024112.70113.85112.70113.8588.64-
Jul 24, 2024113.35113.75113.35113.7588.57-
Jul 23, 2024114.65115.40114.65114.7089.31-
Jul 22, 2024114.15115.15114.15115.0589.58-
Jul 19, 2024114.95115.05114.80114.8089.38-
Jul 18, 2024115.80116.45115.80116.4090.63-
Jul 17, 2024114.45115.30114.45115.3089.775
Jul 16, 2024113.40113.80113.40113.7588.57-
Jul 15, 2024115.10116.15113.85113.8588.64-
Jul 12, 2024117.40117.55116.45116.5090.71-
Jul 11, 2024116.95117.85116.95117.4591.45-
Jul 10, 2024116.05117.10116.05117.1091.1750
Jul 9, 2024116.65117.45116.65117.4591.45-
Jul 8, 2024111.60111.60111.60111.6086.89-
Jul 5, 2024112.65112.65112.65112.6587.71-
Jul 4, 2024113.65113.80113.65113.8088.60-
Jul 3, 2024114.20114.20113.45113.6588.49-
Jul 2, 2024112.75113.85112.75113.5088.37-
Jul 1, 2024113.35114.05112.95114.0588.80-
Jun 28, 2024113.30113.55112.80112.8087.83-
Jun 27, 2024115.55115.55113.20113.2088.14-
Jun 26, 2024117.00117.00115.00115.0089.54-
Jun 25, 2024115.90116.75115.65116.7590.90-
Jun 24, 2024116.90116.90113.75115.0589.58-
Jun 21, 2024126.60126.60115.70115.7090.0822
Jun 20, 2024126.30126.30125.95125.9598.06-
Jun 19, 2024127.00127.00125.80126.5098.49-
Jun 18, 2024126.15126.90126.00126.9098.80-
Jun 17, 2024125.50126.40125.35126.0098.10-
Jun 14, 2024127.10127.10126.15126.5598.53-
Jun 13, 2024127.05127.80126.30126.3098.34-
Jun 12, 2024128.75128.75128.20128.2099.82-
Jun 11, 2024128.75128.75128.00128.1099.74-
Jun 10, 2024128.60129.15128.55128.55100.09-
Jun 7, 2024129.25129.30129.25129.30100.67-
Jun 6, 2024126.65126.65126.65126.6598.61-
Jun 5, 2024126.45127.20126.45127.2099.04-
Jun 4, 2024124.55125.70124.55125.7097.87-
Jun 3, 2024125.55125.95124.70125.4097.64-
May 31, 2024124.05124.40123.90123.9096.47-
May 30, 2024126.15126.35125.20125.7097.87-
May 29, 2024127.55127.55126.70126.7098.65-
May 28, 2024128.75128.75128.00128.0099.66-
May 27, 2024127.65128.75127.65128.75100.24-
May 24, 2024126.05126.05126.05126.0598.14-
May 23, 2024128.05128.05128.05128.0599.70-
May 22, 2024130.65130.65128.35128.3599.93-
May 21, 2024132.30132.30130.75131.00102.00-
May 20, 2024132.45132.60132.45132.60103.24-
May 17, 2024132.05132.70132.05132.35103.05-
May 16, 2024131.50132.60131.50132.60103.24-
May 15, 2024130.25130.25130.25130.25101.41-
May 14, 2024129.65130.05129.60130.05101.26-
May 13, 2024129.10130.90129.10130.90101.92-
May 10, 2024128.70129.30128.70129.30100.67-
May 9, 2024127.60128.00127.35128.0099.66-
May 8, 2024125.10128.70125.10128.55100.09-
May 7, 2024123.75123.95123.55123.9096.47-
May 6, 2024124.50125.25123.25123.2595.96-