Berlin - Delayed Quote EUR

Coloplast A/S (CBHD.BE)

Compare
106.25
+0.35
+(0.33%)
As of 1:21:02 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025106.20106.45105.85106.25106.25-
Jan 14, 2025106.45106.60105.80105.90105.90-
Jan 13, 2025105.40106.75105.40106.40106.40-
Jan 10, 2025105.95106.95104.70106.25106.25-
Jan 9, 2025105.70106.55105.70106.00106.00-
Jan 8, 2025105.20106.25105.00105.45105.45-
Jan 7, 2025104.00105.60104.00105.20105.20-
Jan 6, 2025105.50105.50103.50103.90103.90-
Jan 3, 2025104.90105.80104.00105.55105.55-
Jan 2, 2025105.80105.80104.60104.85104.85-
Dec 30, 2024105.30106.15105.30106.15106.15-
Dec 27, 2024106.60107.90105.60105.70105.70-
Dec 23, 2024107.35107.35106.40106.40106.4025
Dec 20, 2024106.50108.50105.65107.45107.45-
Dec 19, 2024105.70107.55105.30106.45106.45-
Dec 18, 2024108.95109.55106.15106.15106.15-
Dec 17, 2024110.85110.85107.45109.10109.10-
Dec 16, 2024110.55111.25110.30110.55110.55120
Dec 13, 2024110.65110.90109.45110.75110.75-
Dec 12, 2024112.50112.50109.85110.65110.65-
Dec 11, 2024113.15113.15111.05112.55112.55-
Dec 10, 2024113.55113.75112.45112.45112.45-
Dec 9, 2024115.55115.55112.80113.00113.00-
Dec 6, 2024 17.00 Dividend
Dec 6, 2024115.05115.35113.35114.75114.75-
Dec 5, 2024118.80118.80117.20117.35100.35-
Dec 4, 2024119.65119.65118.55118.90101.68-
Dec 3, 2024120.25120.65119.30119.80102.45-
Dec 2, 2024118.65121.50118.65120.40102.96-
Nov 29, 2024119.75119.75118.15118.90101.68-
Nov 28, 2024121.80121.80119.65119.75102.40-
Nov 27, 2024119.95121.60119.95121.60103.98-
Nov 26, 2024118.15120.70118.15120.05102.66-
Nov 25, 2024119.35119.95118.70118.70101.5010
Nov 22, 2024117.35119.65117.35119.60102.27-
Nov 21, 2024118.55118.55117.00117.35100.35-
Nov 20, 2024119.95119.95117.75118.40101.25-
Nov 19, 2024119.80120.50119.10119.75102.40-
Nov 18, 2024121.35121.35119.35119.80102.45-
Nov 15, 2024121.70121.70120.60121.05103.51-
Nov 14, 2024117.35122.60117.35122.10104.41-
Nov 13, 2024121.85121.85117.15117.85100.78-
Nov 12, 2024124.25125.00121.20122.25104.54-
Nov 11, 2024123.75125.20123.75125.20107.06-
Nov 8, 2024123.15124.45122.15123.05105.22-
Nov 7, 2024124.05125.00122.10122.80105.01-
Nov 6, 2024120.40123.70120.40123.30105.44-
Nov 5, 2024118.20119.65114.10119.20101.93-
Nov 4, 2024116.95120.00116.95118.95101.72-
Nov 1, 2024114.35117.05114.35116.7099.79-
Oct 31, 2024116.60116.90114.30114.5097.91-
Oct 30, 2024120.15120.15117.15117.25100.26-
Oct 29, 2024120.65120.95119.80120.90103.39-
Oct 28, 2024118.75120.65118.70120.65103.17-
Oct 25, 2024120.25120.25118.25118.30101.16900
Oct 24, 2024120.70121.20120.15120.25102.83-
Oct 23, 2024119.55121.30119.55120.45103.00-
Oct 22, 2024121.75121.75119.25120.25102.83-
Oct 21, 2024120.70122.35120.70121.95104.28-
Oct 18, 2024118.95120.50118.95120.40102.96-
Oct 17, 2024118.05119.05118.00118.95101.72-
Oct 16, 2024117.45118.40116.65118.30101.16-
Oct 15, 2024119.05119.45117.95118.70101.50-
Oct 14, 2024117.65119.35117.65119.05101.80-
Oct 11, 2024116.50118.00116.00117.85100.78-
Oct 10, 2024115.40117.20115.40116.5099.62-
Oct 9, 2024116.30116.90115.50115.5098.77-
Oct 8, 2024115.00116.40114.75116.3599.49-
Oct 7, 2024116.65117.10115.85116.9099.971
Oct 4, 2024117.20117.45115.50116.7599.84-
Oct 3, 2024117.50117.85116.95117.10100.14-
Oct 2, 2024117.45117.50116.65117.50100.48-
Oct 1, 2024118.30118.30117.25117.50100.48-
Sep 30, 2024118.25118.45117.30118.05100.95-
Sep 27, 2024117.20118.55116.90118.55101.38-
Sep 26, 2024118.35118.35116.20117.15100.18-
Sep 25, 2024116.25118.40116.25117.55100.52-
Sep 24, 2024119.15119.15116.30116.3599.49-
Sep 23, 2024120.50120.50118.50118.70101.50-
Sep 20, 2024121.70121.70120.25120.25102.83-
Sep 19, 2024122.85122.95121.35121.75104.11-
Sep 18, 2024124.20124.20121.85122.05104.37-
Sep 17, 2024126.15126.15123.85124.00106.04-
Sep 16, 2024125.75128.50125.75126.15107.88-
Sep 13, 2024123.70126.10123.70125.90107.66-
Sep 12, 2024125.05125.05123.15123.65105.74-
Sep 11, 2024123.65125.25123.65124.90106.81-
Sep 10, 2024122.30123.80122.30123.80105.875
Sep 9, 2024122.25123.65122.25122.80105.01-
Sep 6, 2024119.75123.00119.75122.60104.84-
Sep 5, 2024123.70123.70119.20119.65102.32-
Sep 4, 2024124.35124.60122.70123.90105.95-
Sep 3, 2024125.85126.45124.30124.30106.29-
Sep 2, 2024123.45125.95123.45125.95107.70-
Aug 30, 2024123.15124.20122.40123.45105.57-
Aug 29, 2024121.65123.75121.65123.15105.31-
Aug 28, 2024122.60123.30121.00121.60103.98-
Aug 27, 2024123.45124.45123.45123.95105.99-
Aug 26, 2024123.00124.05123.00123.45105.57-
Aug 23, 2024122.85123.85122.55123.70105.78-
Aug 22, 2024120.65122.60120.65122.30104.58-
Aug 21, 2024119.65121.30119.65120.70103.21-
Aug 20, 2024125.00125.00118.50119.55102.23-
Aug 19, 2024124.50125.70124.15125.70107.49-
Aug 16, 2024124.50124.75123.45124.55106.51-
Aug 15, 2024123.70124.60123.70124.50106.46-
Aug 14, 2024120.50123.30120.50123.30105.44-
Aug 13, 2024118.55120.70118.10120.70103.21-
Aug 12, 2024119.20119.60117.85118.35101.21-
Aug 9, 2024120.35120.35118.25118.55101.38-
Aug 8, 2024119.55120.80118.05120.50103.04-
Aug 7, 2024119.55121.35119.55119.65102.32-
Aug 6, 2024119.90120.30118.10119.75102.40-
Aug 5, 2024116.15120.00116.15119.00101.76-
Aug 2, 2024118.50120.50117.80119.10101.85-
Aug 1, 2024120.15120.65118.85118.85101.63-
Jul 31, 2024119.75121.20119.75120.15102.74-
Jul 30, 2024118.60119.75118.60119.70102.36-
Jul 29, 2024120.20120.20118.40118.60101.42-
Jul 26, 2024119.85119.85119.05119.45102.15-
Jul 25, 2024119.25120.40118.95119.85102.49-
Jul 24, 2024117.75119.85117.75119.80102.45-
Jul 23, 2024118.30118.75117.55118.20101.08-
Jul 22, 2024116.50118.75116.50118.30101.16-
Jul 19, 2024115.90115.90114.45115.0598.38-
Jul 18, 2024115.50117.15115.50115.9099.11-
Jul 17, 2024115.20115.55114.00115.5098.77-
Jul 16, 2024115.60115.60114.30115.5098.77-
Jul 15, 2024116.75117.70115.60115.7598.98-
Jul 12, 2024117.25117.65116.80117.10100.14-
Jul 11, 2024117.15118.15116.55117.05100.09-
Jul 10, 2024115.05117.35115.05117.15100.18-
Jul 9, 2024115.05115.90113.95114.0097.49-
Jul 8, 2024113.65115.55113.65115.0098.34-
Jul 5, 2024114.05114.55113.50114.0097.49-
Jul 4, 2024110.70114.15110.70114.0597.53-
Jul 3, 2024112.70113.10110.95111.0094.92-
Jul 2, 2024111.65112.20111.55112.2095.95-
Jul 1, 2024112.00112.50111.70111.9095.69-
Jun 28, 2024112.70112.85111.85112.4096.12-
Jun 27, 2024113.65113.65112.35112.6596.33-
Jun 26, 2024114.50114.50112.75113.5597.10-
Jun 25, 2024113.55114.10112.70114.0597.53-
Jun 24, 2024113.45114.25112.65113.2596.84-
Jun 21, 2024111.60113.35111.60113.2596.84-
Jun 20, 2024109.45111.65109.45111.6595.48125
Jun 19, 2024111.35111.35109.60109.8093.89-
Jun 18, 2024111.50112.35110.70111.4595.30-
Jun 17, 2024113.45114.70113.15114.0097.49-
Jun 14, 2024114.30114.35112.80112.8096.46-
Jun 13, 2024113.70114.20113.65114.0097.49-
Jun 12, 2024112.80114.10112.40113.7097.23-
Jun 11, 2024112.15113.35112.15112.4596.16-
Jun 10, 2024113.35113.35111.65112.0095.78-
Jun 7, 2024111.45113.00111.45111.8595.65-
Jun 6, 2024109.05111.95109.05111.5595.39-
Jun 5, 2024110.30111.60110.20110.4094.41-
Jun 4, 2024108.60110.35108.60110.1594.19-
Jun 3, 2024110.80110.80107.90108.6592.91-
May 31, 2024111.05111.05108.20110.8094.75-
May 30, 2024110.90111.65110.90111.2595.13-
May 29, 2024113.00113.00110.55112.1595.9015
May 28, 2024114.35114.35113.35113.4096.97-
May 27, 2024112.80115.15112.80114.4097.83-
May 24, 2024115.20115.20113.65113.6597.19-
May 23, 2024117.85117.85115.15115.2098.51-
May 22, 2024114.60117.90114.60117.40100.39-
May 21, 2024114.40114.85114.05114.6598.04-
May 20, 2024113.95115.05113.95114.5597.96-
May 17, 2024112.50114.30112.50114.1097.57-
May 16, 2024112.55113.05111.85112.5596.25-
May 15, 2024112.20115.70110.75114.3097.74300
May 14, 2024114.30114.30111.70112.2095.95-
May 13, 2024 5.00 Dividend
May 13, 2024114.60114.60113.00114.3097.74-
May 10, 2024114.45115.00113.00114.3093.47-
May 9, 2024113.35114.05112.45114.0593.26-
May 8, 2024113.35114.00112.40113.7593.02-
May 7, 2024113.80113.80111.30113.3092.65-
May 6, 2024116.40117.15115.25116.3095.10-
May 3, 2024112.40116.35112.40116.3595.14-
May 2, 2024112.10113.70112.10112.9592.36-
Apr 30, 2024115.45115.45112.80112.8092.24-
Apr 29, 2024116.00116.20114.95115.4094.37-
Apr 26, 2024117.25117.25115.10115.6094.53-
Apr 25, 2024123.85123.95122.40122.40100.09-
Apr 24, 2024122.30124.25122.30124.20101.56-
Apr 23, 2024120.35122.95120.35122.85100.46-
Apr 22, 2024121.85121.85120.25120.3598.41-
Apr 19, 2024119.25121.45119.25120.8598.82-
Apr 18, 2024120.75120.75119.90120.3098.37-
Apr 17, 2024121.70122.60120.10120.2098.29-
Apr 16, 2024120.90123.15120.90122.75100.38-
Apr 15, 2024121.75123.35121.50121.6099.44-
Apr 12, 2024126.50126.50121.10121.2099.11-
Apr 11, 2024123.70126.25123.70126.25103.24-
Apr 10, 2024123.30124.20122.65123.70101.15-
Apr 9, 2024122.35122.95121.85122.90100.50-
Apr 8, 2024122.25123.00121.95122.50100.1760
Apr 5, 2024122.25123.50122.25123.15100.70-
Apr 4, 2024123.25124.40122.40122.40100.09-
Apr 3, 2024122.15124.20122.15124.00101.40-
Apr 2, 2024124.25124.50122.35122.55100.21-
Mar 28, 2024124.30124.50123.60124.50101.81170
Mar 27, 2024124.35125.65124.35125.10102.30-
Mar 26, 2024123.90124.95123.90124.15101.52-
Mar 25, 2024123.80125.45123.80124.20101.56-
Mar 22, 2024124.10125.20123.70124.05101.44-
Mar 21, 2024126.10126.10123.55124.45101.77-
Mar 20, 2024123.10125.95123.10125.60102.71-
Mar 19, 2024125.25125.25122.75122.80100.42-
Mar 18, 2024125.30125.50124.35125.25102.42-
Mar 15, 2024124.95127.30124.95125.35102.50-
Mar 14, 2024128.10128.10124.40124.90102.13-
Mar 13, 2024130.50130.55128.10128.15104.79-
Mar 12, 2024129.80131.00129.70130.80106.96-
Mar 11, 2024128.85129.90128.85129.45105.85-
Mar 8, 2024128.35130.35128.35129.20105.65-
Mar 7, 2024125.20128.95125.20128.50105.08-
Mar 6, 2024125.10126.25124.85125.65102.75-
Mar 5, 2024124.90125.60124.65124.75102.01-
Mar 4, 2024123.00124.90123.00124.90102.13-
Mar 1, 2024123.55123.55121.45122.70100.34-
Feb 29, 2024122.05123.55121.80123.20100.74300
Feb 28, 2024122.85122.85120.85121.7599.56-
Feb 27, 2024123.50123.70122.20123.00100.58-
Feb 26, 2024123.20123.90122.40123.70101.15-
Feb 23, 2024121.60122.55121.60122.55100.21-
Feb 22, 2024119.65121.95119.65121.7099.52-
Feb 21, 2024118.45119.60118.45119.6097.80-
Feb 20, 2024117.50119.15117.30119.1597.434
Feb 19, 2024118.85119.00117.20117.7596.29-
Feb 16, 2024119.40120.30118.20119.4097.64-
Feb 15, 2024117.95119.55117.95119.0597.35-
Feb 14, 2024115.20118.00115.20117.7596.29-
Feb 13, 2024117.50117.50113.75114.8593.92-
Feb 12, 2024119.30119.30117.05117.6096.1696
Feb 9, 2024109.20109.20109.20109.2089.30-
Feb 8, 2024108.25109.45108.15109.1089.21-
Feb 7, 2024107.70108.65107.60108.2088.48-
Feb 6, 2024106.65107.70105.35107.7088.07593
Feb 5, 2024104.85106.55104.85106.4087.01-
Feb 2, 2024107.85108.25105.30105.6586.39-
Feb 1, 2024106.80108.50106.55107.8588.19-
Jan 31, 2024103.90107.50103.90107.0587.54-
Jan 30, 2024104.20105.55103.70104.0585.08-
Jan 29, 2024104.00104.30102.70104.3085.2945
Jan 26, 2024103.35104.85103.00103.3584.51-
Jan 25, 2024103.20103.65102.80103.6584.76-
Jan 24, 2024104.75105.10103.15103.1584.35-
Jan 23, 2024105.00105.00103.50104.1085.13-
Jan 22, 2024105.15105.35104.20104.7085.62-
Jan 19, 2024105.85105.85104.75105.4086.19-
Jan 18, 2024108.90108.90104.40105.9086.60-
Jan 17, 2024104.20109.05104.20109.0589.17-
Jan 16, 2024106.90106.90104.85105.1085.9461
Jan 15, 2024110.05110.05106.80107.5087.91-