XETRA - Delayed Quote EUR
Coloplast A/S (CBHD.DE)
86.56
+1.48
+(1.74%)
At close: June 13 at 5:35:57 PM GMT+2
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 84.84 | 86.56 | 84.78 | 86.56 | 86.56 | 840 |
| Jun 12, 2025 | 85.80 | 85.84 | 85.00 | 85.08 | 85.08 | 191 |
| Jun 11, 2025 | 85.12 | 85.90 | 85.12 | 85.26 | 85.26 | 272 |
| Jun 10, 2025 | 85.18 | 85.24 | 85.18 | 85.24 | 85.24 | 15 |
| Jun 9, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | - |
| Jun 6, 2025 | 82.36 | 84.46 | 82.36 | 84.46 | 84.46 | 195 |
| Jun 5, 2025 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | - |
| Jun 4, 2025 | 83.42 | 84.64 | 83.42 | 84.12 | 84.12 | 330 |
| Jun 3, 2025 | 83.48 | 83.48 | 83.00 | 83.22 | 83.22 | 19 |
| Jun 2, 2025 | 84.44 | 85.18 | 84.00 | 84.00 | 84.00 | 208 |
| May 30, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | - |
| May 29, 2025 | 85.24 | 86.06 | 85.24 | 85.94 | 85.94 | 104 |
| May 28, 2025 | 86.08 | 86.50 | 85.00 | 86.50 | 86.50 | 692 |
| May 27, 2025 | 85.66 | 87.50 | 85.66 | 87.50 | 87.50 | 241 |
| May 26, 2025 | 85.10 | 87.00 | 84.64 | 87.00 | 87.00 | 10 |
| May 23, 2025 | 85.76 | 85.76 | 84.00 | 84.42 | 84.42 | 577 |
| May 22, 2025 | 86.38 | 86.62 | 84.88 | 85.46 | 85.46 | 212 |
| May 21, 2025 | 86.96 | 87.00 | 86.58 | 86.78 | 86.78 | 587 |
| May 20, 2025 | 86.18 | 87.16 | 86.18 | 87.10 | 87.10 | 418 |
| May 19, 2025 | 85.92 | 86.34 | 85.70 | 86.22 | 86.22 | 316 |
| May 16, 2025 | 86.50 | 87.50 | 86.38 | 87.50 | 87.50 | 160 |
| May 15, 2025 | 84.64 | 85.62 | 84.64 | 85.20 | 85.20 | 2,776 |
| May 14, 2025 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | - |
| May 13, 2025 | 85.68 | 85.84 | 84.90 | 85.56 | 85.56 | 445 |
| May 12, 2025 | 85.02 | 85.76 | 84.50 | 85.12 | 85.12 | 1,502 |
| May 9, 2025 | 87.10 | 87.10 | 85.32 | 86.66 | 86.66 | 700 |
| May 8, 2025 | 0.6701 Dividend | |||||
| May 8, 2025 | 87.58 | 87.58 | 86.72 | 86.72 | 86.72 | 10 |
| May 7, 2025 | 86.86 | 87.08 | 85.76 | 85.76 | 80.76 | 305 |
| May 6, 2025 | 88.06 | 88.74 | 86.60 | 87.84 | 82.72 | 1,384 |
| May 5, 2025 | 93.02 | 93.90 | 92.84 | 93.90 | 88.43 | 535 |
| May 2, 2025 | 93.94 | 94.50 | 93.92 | 93.94 | 88.46 | 234 |
| Apr 30, 2025 | 99.26 | 99.26 | 96.92 | 96.92 | 91.27 | 10 |
| Apr 29, 2025 | 97.76 | 98.08 | 97.62 | 97.62 | 91.93 | 93 |
| Apr 28, 2025 | 97.48 | 97.92 | 97.42 | 97.44 | 91.76 | 101 |
| Apr 25, 2025 | 95.92 | 95.92 | 95.92 | 95.92 | 90.33 | - |
| Apr 24, 2025 | 95.42 | 96.06 | 95.42 | 95.92 | 90.33 | 400 |
| Apr 23, 2025 | 95.34 | 95.94 | 95.34 | 95.40 | 89.84 | 506 |
| Apr 22, 2025 | 94.30 | 94.80 | 93.80 | 94.80 | 89.27 | 57 |
| Apr 17, 2025 | 95.02 | 95.02 | 93.60 | 93.60 | 88.14 | 5 |
| Apr 16, 2025 | 93.18 | 94.86 | 93.18 | 94.86 | 89.33 | 281 |
| Apr 15, 2025 | 92.98 | 92.98 | 92.98 | 92.98 | 87.56 | - |
| Apr 14, 2025 | 94.38 | 94.84 | 92.98 | 92.98 | 87.56 | 250 |
| Apr 11, 2025 | 89.94 | 89.94 | 89.94 | 89.94 | 84.70 | - |
| Apr 10, 2025 | 89.94 | 89.94 | 89.94 | 89.94 | 84.70 | - |
| Apr 9, 2025 | 90.94 | 91.26 | 89.64 | 89.94 | 84.70 | 527 |
| Apr 8, 2025 | 90.90 | 93.80 | 90.00 | 93.80 | 88.33 | 696 |
| Apr 7, 2025 | 89.22 | 90.88 | 89.08 | 90.10 | 84.85 | 1,172 |
| Apr 4, 2025 | 96.46 | 96.48 | 95.76 | 95.76 | 90.18 | 236 |
| Apr 3, 2025 | 93.66 | 93.90 | 93.00 | 93.90 | 88.43 | 428 |
| Apr 2, 2025 | 94.12 | 96.20 | 93.94 | 95.24 | 89.69 | 418 |
| Apr 1, 2025 | 98.56 | 98.56 | 97.26 | 97.48 | 91.80 | 93 |
| Mar 31, 2025 | 97.50 | 97.50 | 96.70 | 96.70 | 91.06 | 56 |
| Mar 28, 2025 | 99.36 | 99.36 | 98.54 | 98.62 | 92.87 | 308 |
| Mar 27, 2025 | 97.12 | 97.82 | 97.12 | 97.82 | 92.12 | 51 |
| Mar 26, 2025 | 97.50 | 97.50 | 96.54 | 96.54 | 90.91 | 92 |
| Mar 25, 2025 | 97.72 | 97.94 | 97.58 | 97.94 | 92.23 | 467 |
| Mar 24, 2025 | 97.38 | 97.38 | 97.38 | 97.38 | 91.70 | - |
| Mar 21, 2025 | 98.10 | 98.10 | 97.38 | 97.38 | 91.70 | 179 |
| Mar 20, 2025 | 98.46 | 98.72 | 97.74 | 97.74 | 92.04 | 116 |
| Mar 19, 2025 | 97.96 | 98.48 | 97.34 | 98.48 | 92.74 | 866 |
| Mar 18, 2025 | 98.34 | 98.34 | 97.54 | 97.54 | 91.85 | 80 |
| Mar 17, 2025 | 97.48 | 97.94 | 97.32 | 97.32 | 91.65 | 146 |
| Mar 14, 2025 | 97.80 | 98.00 | 97.24 | 97.36 | 91.68 | 454 |
| Mar 13, 2025 | 97.36 | 98.46 | 96.92 | 97.66 | 91.97 | 2,340 |
| Mar 12, 2025 | 98.02 | 98.02 | 97.34 | 97.84 | 92.14 | 173 |
| Mar 11, 2025 | 99.62 | 99.62 | 98.32 | 98.32 | 92.59 | 321 |
| Mar 10, 2025 | 100.05 | 100.40 | 99.90 | 100.40 | 94.55 | 1,128 |
| Mar 7, 2025 | 99.02 | 100.15 | 99.02 | 99.90 | 94.08 | 544 |
| Mar 6, 2025 | 101.00 | 101.00 | 98.84 | 100.20 | 94.36 | 1,075 |
| Mar 5, 2025 | 102.75 | 103.25 | 102.75 | 102.85 | 96.85 | 95 |
| Mar 4, 2025 | 103.65 | 104.25 | 102.65 | 102.65 | 96.67 | 95 |
| Mar 3, 2025 | 104.95 | 104.95 | 103.35 | 103.35 | 97.32 | 516 |
| Feb 28, 2025 | 103.45 | 103.45 | 102.75 | 102.75 | 96.76 | 1,312 |
| Feb 27, 2025 | 103.55 | 104.35 | 103.50 | 104.25 | 98.17 | 796 |
| Feb 26, 2025 | 106.60 | 106.60 | 104.00 | 104.20 | 98.12 | 867 |
| Feb 25, 2025 | 107.80 | 107.80 | 107.00 | 107.00 | 100.76 | 9 |
| Feb 24, 2025 | 107.45 | 108.10 | 107.45 | 108.10 | 101.80 | 45 |
| Feb 21, 2025 | 106.70 | 107.20 | 106.70 | 107.20 | 100.95 | 370 |
| Feb 20, 2025 | 106.05 | 106.60 | 106.05 | 106.60 | 100.38 | 147 |
| Feb 19, 2025 | 106.20 | 107.00 | 106.20 | 106.80 | 100.57 | 221 |
| Feb 18, 2025 | 106.45 | 106.45 | 106.45 | 106.45 | 100.24 | - |
| Feb 17, 2025 | 106.25 | 106.45 | 106.25 | 106.45 | 100.24 | 9 |
| Feb 14, 2025 | 106.40 | 106.85 | 106.35 | 106.85 | 100.62 | 140 |
| Feb 13, 2025 | 106.80 | 106.80 | 106.00 | 106.25 | 100.06 | 358 |
| Feb 12, 2025 | 107.75 | 107.75 | 106.00 | 106.40 | 100.20 | 33 |
| Feb 11, 2025 | 107.55 | 107.60 | 107.20 | 107.20 | 100.95 | 293 |
| Feb 10, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 98.88 | - |
| Feb 7, 2025 | 104.40 | 105.25 | 104.40 | 105.00 | 98.88 | 336 |
| Feb 6, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 99.63 | - |
| Feb 5, 2025 | 106.95 | 107.40 | 106.05 | 107.40 | 101.14 | 51 |
| Feb 4, 2025 | 112.00 | 113.40 | 106.55 | 107.65 | 101.37 | 185 |
| Feb 3, 2025 | 109.95 | 111.35 | 109.05 | 110.30 | 103.87 | 428 |
| Jan 31, 2025 | 111.45 | 111.45 | 111.15 | 111.35 | 104.86 | 128 |
| Jan 30, 2025 | 111.85 | 112.25 | 111.70 | 112.25 | 105.71 | 153 |
| Jan 29, 2025 | 112.10 | 112.10 | 111.40 | 111.40 | 104.91 | 1 |
| Jan 28, 2025 | 112.15 | 112.15 | 110.30 | 110.30 | 103.87 | 339 |
| Jan 27, 2025 | 108.85 | 110.35 | 108.85 | 110.35 | 103.92 | 150 |
| Jan 24, 2025 | 108.75 | 108.75 | 108.75 | 108.75 | 102.41 | - |
| Jan 23, 2025 | 109.65 | 109.70 | 108.75 | 108.75 | 102.41 | 340 |
| Jan 22, 2025 | 111.90 | 112.05 | 109.95 | 109.95 | 103.54 | 100 |
| Jan 21, 2025 | 108.35 | 108.35 | 108.35 | 108.35 | 102.03 | - |
| Jan 20, 2025 | 108.35 | 108.35 | 108.35 | 108.35 | 102.03 | - |
| Jan 17, 2025 | 106.75 | 108.35 | 106.75 | 108.35 | 102.03 | 330 |
| Jan 16, 2025 | 105.85 | 107.10 | 105.85 | 107.10 | 100.86 | 176 |
| Jan 15, 2025 | 106.05 | 106.50 | 105.90 | 106.50 | 100.29 | 24 |
| Jan 14, 2025 | 106.15 | 106.15 | 106.15 | 106.15 | 99.96 | 1 |
| Jan 13, 2025 | 106.10 | 106.70 | 106.10 | 106.70 | 100.48 | 130 |
| Jan 10, 2025 | 105.60 | 106.65 | 105.60 | 106.65 | 100.43 | 94 |
| Jan 9, 2025 | 106.05 | 106.25 | 105.90 | 106.25 | 100.06 | 325 |
| Jan 8, 2025 | 105.45 | 105.45 | 105.45 | 105.45 | 99.30 | - |
| Jan 7, 2025 | 104.40 | 105.50 | 104.25 | 105.45 | 99.30 | 141 |
| Jan 6, 2025 | 104.50 | 104.60 | 104.00 | 104.60 | 98.50 | 327 |
| Jan 3, 2025 | 104.30 | 106.00 | 104.30 | 105.75 | 99.58 | 412 |
| Jan 2, 2025 | 105.90 | 105.90 | 105.05 | 105.05 | 98.93 | 89 |
| Dec 30, 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 101.47 | - |
| Dec 27, 2024 | 106.25 | 107.80 | 106.25 | 107.75 | 101.47 | 234 |
| Dec 23, 2024 | 106.95 | 107.70 | 106.40 | 107.70 | 101.42 | 213 |
| Dec 20, 2024 | 106.40 | 109.80 | 106.05 | 109.40 | 103.02 | 1,239 |
| Dec 19, 2024 | 106.00 | 108.15 | 105.00 | 108.15 | 101.84 | 813 |
| Dec 18, 2024 | 109.40 | 109.40 | 107.20 | 107.20 | 100.95 | 531 |
| Dec 17, 2024 | 109.80 | 109.80 | 107.95 | 109.25 | 102.88 | 427 |
| Dec 16, 2024 | 110.35 | 112.05 | 110.35 | 112.05 | 105.52 | 382 |
| Dec 13, 2024 | 110.45 | 110.75 | 109.85 | 110.65 | 104.20 | 228 |
| Dec 12, 2024 | 112.80 | 112.80 | 110.65 | 110.85 | 104.39 | 206 |
| Dec 11, 2024 | 111.85 | 112.90 | 110.95 | 112.90 | 106.32 | 256 |
| Dec 10, 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 106.51 | - |
| Dec 9, 2024 | 115.15 | 115.15 | 113.00 | 113.10 | 106.51 | 250 |
| Dec 6, 2024 | 114.20 | 114.95 | 114.20 | 114.95 | 108.25 | 60 |
| Dec 5, 2024 | 118.85 | 118.85 | 117.05 | 117.05 | 110.23 | 30 |
| Dec 4, 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 111.87 | - |
| Dec 3, 2024 | 120.95 | 120.95 | 119.50 | 119.50 | 112.53 | 1 |
| Dec 2, 2024 | 120.10 | 121.05 | 120.10 | 121.05 | 113.99 | 198 |
| Nov 29, 2024 | 118.75 | 118.75 | 115.55 | 118.20 | 111.31 | 292 |
| Nov 28, 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 114.32 | - |
| Nov 27, 2024 | 120.80 | 121.40 | 120.80 | 121.40 | 114.32 | 198 |
| Nov 26, 2024 | 119.95 | 120.70 | 119.70 | 119.80 | 112.82 | 517 |
| Nov 25, 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 112.63 | - |
| Nov 22, 2024 | 119.40 | 120.35 | 119.40 | 119.60 | 112.63 | 188 |
| Nov 21, 2024 | 117.05 | 119.45 | 117.05 | 119.45 | 112.49 | 730 |
| Nov 20, 2024 | 121.35 | 121.35 | 118.70 | 121.10 | 114.04 | 139 |
| Nov 19, 2024 | 119.70 | 120.10 | 119.15 | 120.10 | 113.10 | 73 |
| Nov 18, 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 113.76 | - |
| Nov 15, 2024 | 120.45 | 120.80 | 120.45 | 120.80 | 113.76 | 27 |
| Nov 14, 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 110.46 | - |
| Nov 13, 2024 | 118.70 | 119.15 | 117.30 | 117.30 | 110.46 | 154 |
| Nov 12, 2024 | 124.35 | 124.40 | 121.25 | 121.25 | 114.18 | 873 |
| Nov 11, 2024 | 123.10 | 125.30 | 123.10 | 125.30 | 117.99 | 56 |
| Nov 8, 2024 | 124.10 | 124.10 | 123.20 | 123.20 | 116.02 | 11 |
| Nov 7, 2024 | 123.75 | 125.00 | 122.05 | 122.05 | 114.93 | 200 |
| Nov 6, 2024 | 120.30 | 123.50 | 120.30 | 122.20 | 115.08 | 369 |
| Nov 5, 2024 | 117.30 | 120.45 | 115.35 | 120.45 | 113.43 | 519 |
| Nov 4, 2024 | 118.00 | 120.00 | 118.00 | 118.80 | 111.87 | 138 |
| Nov 1, 2024 | 114.90 | 117.50 | 114.90 | 117.50 | 110.65 | 49 |
| Oct 31, 2024 | 116.20 | 116.20 | 114.05 | 114.65 | 107.97 | 387 |
| Oct 30, 2024 | 121.35 | 121.35 | 121.35 | 121.35 | 114.28 | - |
| Oct 29, 2024 | 120.90 | 121.35 | 120.65 | 121.35 | 114.28 | 382 |
| Oct 28, 2024 | 118.85 | 120.35 | 118.80 | 120.25 | 113.24 | 71 |
| Oct 25, 2024 | 118.90 | 118.95 | 118.30 | 118.30 | 111.40 | 201 |
| Oct 24, 2024 | 120.45 | 120.45 | 120.20 | 120.20 | 113.19 | 7 |
| Oct 23, 2024 | 120.10 | 120.70 | 120.05 | 120.70 | 113.66 | 458 |
| Oct 22, 2024 | 119.60 | 119.90 | 119.60 | 119.90 | 112.91 | 14 |
| Oct 21, 2024 | 121.20 | 122.35 | 121.20 | 122.35 | 115.22 | 525 |
| Oct 18, 2024 | 119.00 | 120.20 | 119.00 | 120.20 | 113.19 | 178 |
| Oct 17, 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 112.11 | - |
| Oct 16, 2024 | 117.70 | 118.00 | 117.50 | 118.00 | 111.12 | 61 |
| Oct 15, 2024 | 119.40 | 119.40 | 118.35 | 118.35 | 111.45 | 1,209 |
| Oct 14, 2024 | 117.55 | 119.45 | 117.55 | 119.45 | 112.49 | 230 |
| Oct 11, 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 111.17 | - |
| Oct 10, 2024 | 116.55 | 116.75 | 116.00 | 116.75 | 109.94 | 175 |
| Oct 9, 2024 | 115.90 | 116.00 | 115.90 | 116.00 | 109.24 | 15 |
| Oct 8, 2024 | 116.15 | 116.40 | 116.15 | 116.30 | 109.52 | 122 |
| Oct 7, 2024 | 116.05 | 117.00 | 115.70 | 117.00 | 110.18 | 113 |
| Oct 4, 2024 | 117.40 | 117.45 | 115.70 | 116.85 | 110.04 | 197 |
| Oct 3, 2024 | 117.65 | 117.80 | 117.50 | 117.50 | 110.65 | 193 |
| Oct 2, 2024 | 117.85 | 117.85 | 116.80 | 117.65 | 110.79 | 3 |
| Oct 1, 2024 | 117.65 | 117.75 | 117.60 | 117.60 | 110.74 | 19 |
| Sep 30, 2024 | 118.15 | 118.15 | 117.10 | 117.10 | 110.27 | 71 |
| Sep 27, 2024 | 117.00 | 117.40 | 116.90 | 117.40 | 110.56 | 496 |
| Sep 26, 2024 | 116.30 | 117.10 | 116.00 | 117.10 | 110.27 | 50 |
| Sep 25, 2024 | 118.25 | 118.55 | 116.70 | 116.70 | 109.90 | 121 |
| Sep 24, 2024 | 118.00 | 118.00 | 116.65 | 116.65 | 109.85 | 122 |
| Sep 23, 2024 | 118.15 | 118.65 | 118.15 | 118.65 | 111.73 | 1 |
| Sep 20, 2024 | 120.20 | 120.60 | 120.20 | 120.60 | 113.57 | - |
| Sep 19, 2024 | 121.35 | 122.90 | 120.90 | 122.25 | 115.12 | 194 |
| Sep 18, 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 118.09 | - |
| Sep 17, 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 118.09 | 64 |
| Sep 16, 2024 | 126.30 | 128.00 | 125.50 | 125.50 | 118.18 | 169 |
| Sep 13, 2024 | 124.95 | 126.25 | 124.95 | 126.25 | 118.89 | 181 |
| Sep 12, 2024 | 123.45 | 123.45 | 122.85 | 122.85 | 115.69 | 118 |
| Sep 11, 2024 | 124.15 | 124.45 | 124.15 | 124.45 | 117.19 | 6 |
| Sep 10, 2024 | 122.75 | 123.50 | 122.75 | 123.10 | 115.92 | 335 |
| Sep 9, 2024 | 123.70 | 123.70 | 122.70 | 122.85 | 115.69 | 18 |
| Sep 6, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 115.83 | 55 |
| Sep 5, 2024 | 121.65 | 121.65 | 119.55 | 119.55 | 112.58 | 93 |
| Sep 4, 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 118.80 | - |
| Sep 3, 2024 | 125.80 | 126.15 | 125.80 | 126.15 | 118.80 | 97 |
| Sep 2, 2024 | 124.15 | 125.00 | 124.15 | 125.00 | 117.71 | 105 |
| Aug 30, 2024 | 123.45 | 124.00 | 123.45 | 124.00 | 116.77 | 218 |
| Aug 29, 2024 | 122.85 | 123.75 | 122.85 | 123.75 | 116.54 | 19 |
| Aug 28, 2024 | 122.05 | 122.95 | 120.95 | 120.95 | 113.90 | 66 |
| Aug 27, 2024 | 124.40 | 124.40 | 124.05 | 124.05 | 116.82 | 445 |
| Aug 26, 2024 | 123.50 | 124.35 | 123.20 | 123.60 | 116.39 | 32 |
| Aug 23, 2024 | 122.45 | 123.95 | 122.45 | 123.90 | 116.68 | 102 |
| Aug 22, 2024 | 122.45 | 122.75 | 122.45 | 122.50 | 115.36 | 25 |
| Aug 21, 2024 | 120.35 | 121.25 | 120.35 | 120.95 | 113.90 | 988 |
| Aug 20, 2024 | 120.00 | 120.00 | 118.30 | 118.85 | 111.92 | 613 |
| Aug 19, 2024 | 124.70 | 125.25 | 124.45 | 125.20 | 117.90 | 285 |
| Aug 16, 2024 | 124.40 | 125.50 | 124.40 | 124.85 | 117.57 | 147 |
| Aug 15, 2024 | 123.30 | 124.05 | 123.30 | 124.05 | 116.82 | 7 |
| Aug 14, 2024 | 121.10 | 124.95 | 121.10 | 123.55 | 116.35 | 382 |
| Aug 13, 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 113.57 | 8 |
| Aug 12, 2024 | 119.40 | 119.65 | 117.95 | 117.95 | 111.07 | 110 |
| Aug 9, 2024 | 119.80 | 119.80 | 118.55 | 118.55 | 111.64 | 53 |
| Aug 8, 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 111.40 | 83 |
| Aug 7, 2024 | 120.50 | 120.50 | 120.30 | 120.30 | 113.29 | 2 |
| Aug 6, 2024 | 118.60 | 119.65 | 118.60 | 119.65 | 112.67 | 326 |
| Aug 5, 2024 | 118.05 | 119.65 | 118.05 | 119.15 | 112.20 | 3,593 |
| Aug 2, 2024 | 119.90 | 124.85 | 119.30 | 119.70 | 112.72 | 1,070 |
| Aug 1, 2024 | 120.05 | 120.05 | 119.80 | 119.80 | 112.82 | 128 |
| Jul 31, 2024 | 121.10 | 121.10 | 120.00 | 120.00 | 113.00 | 1 |
| Jul 30, 2024 | 119.70 | 119.95 | 119.70 | 119.70 | 112.72 | 85 |
| Jul 29, 2024 | 119.20 | 119.20 | 118.35 | 118.35 | 111.45 | 47 |
| Jul 26, 2024 | 119.30 | 119.30 | 119.05 | 119.10 | 112.16 | 45 |
| Jul 25, 2024 | 119.95 | 119.95 | 119.75 | 119.75 | 112.77 | 80 |
| Jul 24, 2024 | 117.90 | 120.85 | 117.65 | 120.85 | 113.80 | 194 |
| Jul 23, 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 111.21 | - |
| Jul 22, 2024 | 118.70 | 118.70 | 117.90 | 117.90 | 111.03 | 42 |
| Jul 19, 2024 | 114.65 | 114.75 | 114.65 | 114.75 | 108.06 | 21 |
| Jul 18, 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 108.86 | - |
| Jul 17, 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 108.72 | - |
| Jul 16, 2024 | 115.15 | 115.35 | 115.10 | 115.35 | 108.62 | 136 |
| Jul 15, 2024 | 117.70 | 117.70 | 116.05 | 116.05 | 109.28 | 10 |
| Jul 12, 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 110.13 | - |
| Jul 11, 2024 | 116.95 | 117.30 | 116.50 | 116.95 | 110.13 | 39 |
| Jul 10, 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 107.45 | - |
| Jul 9, 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 107.45 | - |
| Jul 8, 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 107.97 | 2 |
| Jul 5, 2024 | 113.55 | 114.65 | 112.85 | 112.85 | 106.27 | 163 |
| Jul 4, 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 104.25 | - |
| Jul 3, 2024 | 112.20 | 113.20 | 110.70 | 110.70 | 104.25 | 464 |
| Jul 2, 2024 | 111.65 | 112.20 | 111.30 | 112.20 | 105.66 | 998 |
| Jul 1, 2024 | 112.30 | 112.30 | 110.50 | 110.95 | 104.48 | 115 |
| Jun 28, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 104.15 | 11 |
| Jun 27, 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 107.07 | - |
| Jun 26, 2024 | 113.20 | 113.70 | 113.20 | 113.70 | 107.07 | 13 |
| Jun 25, 2024 | 113.20 | 114.00 | 113.20 | 114.00 | 107.35 | 72 |
| Jun 24, 2024 | 113.00 | 114.15 | 113.00 | 113.65 | 107.02 | 36 |
| Jun 21, 2024 | 111.50 | 113.50 | 111.50 | 112.65 | 106.08 | 103 |
| Jun 20, 2024 | 111.00 | 111.30 | 111.00 | 111.30 | 104.81 | 16 |
| Jun 19, 2024 | 111.00 | 111.00 | 109.55 | 109.55 | 103.16 | 555 |
| Jun 18, 2024 | 111.85 | 111.85 | 111.55 | 111.55 | 105.05 | 23 |
| Jun 17, 2024 | 114.00 | 114.35 | 113.20 | 113.35 | 106.74 | 395 |
| Jun 14, 2024 | 113.80 | 113.80 | 113.25 | 113.25 | 106.65 | 60 |
| Jun 13, 2024 | 113.50 | 114.10 | 113.50 | 114.10 | 107.45 | 260 |
Related Tickers
BOX.DE Becton, Dickinson and Company
151.65
+0.46%
BIG1.DE Bio-Gate AG
0.9700
-3.96%
56S1.DE Sartorius Stedim Biotech S.A.
203.00
0.00%
IUI1.DE Intuitive Surgical, Inc.
446.40
+0.31%
ESL.DE EssilorLuxottica Société anonyme
241.30
-2.39%
1SXP.DE SCHOTT Pharma AG & Co. KGaA
30.00
+0.17%
FIE.DE Fielmann Group AG
54.00
-0.18%
SRT.DE Sartorius Aktiengesellschaft
167.60
-0.12%
SRT3.DE Sartorius Aktiengesellschaft
205.60
-1.11%
GXI.DE Gerresheimer AG
46.78
-1.97%