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

Frankfurt - Delayed Quote EUR

Coloplast A/S (CBHD.F)

96.22
+2.66
+(2.84%)
As of 8:00:50 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202596.2296.2296.2296.2296.22235
Apr 22, 202593.5693.5693.5693.5693.56-
Apr 17, 202594.1694.7093.6694.1094.10235
Apr 16, 202593.2494.0892.5694.0894.08750
Apr 15, 202593.1094.4093.1093.9493.94545
Apr 14, 202594.2694.2694.2694.2694.2620
Apr 11, 202593.3893.3892.9893.1293.12138
Apr 10, 202596.2296.2296.2296.2296.22-
Apr 9, 202591.0491.0490.8691.0091.00725
Apr 8, 202592.8693.5089.9893.5093.50356
Apr 7, 202591.0091.0089.2089.2089.20159
Apr 4, 202593.8094.7892.3092.3092.30110
Apr 3, 202593.5294.4092.7894.4094.40110
Apr 2, 202597.1097.1094.0094.8094.8050
Apr 1, 202597.2897.2897.2897.2897.28-
Mar 31, 202597.1097.4497.0297.4497.44407
Mar 28, 202597.3897.3897.3897.3897.38-
Mar 27, 202596.2898.1096.2898.0098.0020
Mar 26, 202597.8097.8097.8097.8097.80-
Mar 25, 202597.5897.7497.5897.7497.74177
Mar 24, 202597.7897.7897.3497.4497.44728
Mar 21, 202597.7897.7896.9096.9096.90390
Mar 20, 202597.9698.0097.4497.4497.44450
Mar 19, 202597.4298.2497.4298.2498.2488
Mar 18, 202597.6497.6497.6497.6497.64-
Mar 17, 202597.2897.9497.2897.9497.94950
Mar 14, 202597.8097.8097.5497.5497.5415
Mar 13, 202597.6297.6297.4497.4497.44500
Mar 12, 202598.3098.3097.5097.5897.58170
Mar 11, 2025101.00101.0099.2499.2499.24232
Mar 10, 202599.74101.1099.74101.10101.10534
Mar 7, 202599.16100.3598.9299.8499.84268
Mar 6, 2025102.90103.4599.4499.4499.44147
Mar 5, 2025103.45103.70103.45103.70103.7025
Mar 4, 2025103.25104.25102.95102.95102.95192
Mar 3, 2025103.95104.25103.00103.00103.0040
Feb 28, 2025103.00103.65102.70102.70102.7099
Feb 27, 2025104.20104.20104.20104.20104.20-
Feb 26, 2025107.45107.45105.05105.05105.055
Feb 25, 2025108.15108.15107.50107.50107.5091
Feb 24, 2025106.85107.35106.85107.35107.35156
Feb 21, 2025106.45107.00106.45107.00107.0020
Feb 20, 2025107.00107.00106.15106.15106.1560
Feb 19, 2025106.40107.15106.40107.15107.1548
Feb 18, 2025106.10106.95105.95106.25106.25740
Feb 17, 2025106.95106.95106.40106.40106.40112
Feb 14, 2025106.70106.70106.70106.70106.70-
Feb 13, 2025107.25107.25106.25106.25106.2530
Feb 12, 2025106.80106.80106.20106.20106.20350
Feb 11, 2025105.15107.70105.00107.25107.25455
Feb 10, 2025105.00106.10105.00105.05105.05347
Feb 7, 2025105.60105.60105.15105.15105.1520
Feb 6, 2025108.05108.05108.05108.05108.05-
Feb 5, 2025106.30107.50106.30107.25107.2530
Feb 4, 2025109.55109.55109.55109.55109.55-
Feb 3, 2025110.40110.40109.80109.80109.8035
Jan 31, 2025112.35112.35112.35112.35112.35-
Jan 30, 2025111.60111.60111.60111.60111.60-
Jan 29, 2025112.05112.05111.85111.85111.851
Jan 28, 2025110.10111.60110.10111.60111.604
Jan 27, 2025107.10107.10107.10107.10107.10-
Jan 24, 2025109.80109.80108.90108.90108.9030
Jan 23, 2025109.60109.60109.10109.10109.1054
Jan 22, 2025109.80109.80109.45109.45109.4594
Jan 21, 2025108.60109.50108.40109.00109.00637
Jan 20, 2025107.50108.60107.50108.40108.4030
Jan 17, 2025106.25107.65106.25107.65107.6580
Jan 16, 2025106.80106.80106.80106.80106.803
Jan 15, 2025105.80105.80105.80105.80105.80-
Jan 14, 2025106.35106.35105.50105.50105.5055
Jan 13, 2025105.80106.45105.55106.45106.45135
Jan 10, 2025105.75105.75105.00105.00105.00213
Jan 9, 2025105.60106.45105.60105.90105.90300
Jan 8, 2025105.00105.50105.00105.50105.5070
Jan 7, 2025103.70105.30103.70105.30105.3020
Jan 6, 2025105.80105.80103.85103.85103.85167
Jan 3, 2025104.80104.95104.80104.95104.9540
Jan 2, 2025106.35106.35105.15105.15105.1579
Dec 30, 2024105.60105.95105.60105.95105.95215
Dec 27, 2024106.55107.30104.95104.95104.953,338
Dec 23, 2024107.20107.20106.40106.90106.901,079
Dec 20, 2024106.70106.70106.70106.70106.7080
Dec 19, 2024105.45107.00105.45107.00107.00210
Dec 18, 2024108.75108.75108.05108.05108.05238
Dec 17, 2024109.95109.95107.75108.55108.55330
Dec 16, 2024110.05111.25110.05110.10110.101,737
Dec 13, 2024110.15110.15110.05110.05110.05210
Dec 12, 2024112.00112.00110.15110.15110.1530
Dec 11, 2024112.65112.65111.00111.00111.0090
Dec 10, 2024113.05113.10112.10112.10112.10169
Dec 9, 2024114.55114.55112.65113.50113.50439
Dec 6, 2024 2.27494 Dividend
Dec 6, 2024114.55115.30113.55113.55113.55641
Dec 5, 2024118.30118.30118.30118.30101.30-
Dec 4, 2024119.20119.40118.85119.40102.24439
Dec 3, 2024119.65120.15119.65120.15102.8830
Dec 2, 2024117.75121.15117.75119.90102.67277
Nov 29, 2024119.20119.20118.95118.95101.86735
Nov 28, 2024121.30121.30120.25120.25102.971,001
Nov 27, 2024119.55119.55119.55119.55102.37-
Nov 26, 2024117.60121.00117.60119.60102.411,175
Nov 25, 2024119.35119.35119.00119.05101.94286
Nov 22, 2024116.85119.30116.85119.30102.161
Nov 21, 2024118.05118.05116.90117.45100.5761
Nov 20, 2024119.45119.45118.20118.20101.211
Nov 19, 2024119.50119.50119.00119.00101.90570
Nov 18, 2024120.80120.80119.00119.00101.904
Nov 15, 2024121.05121.35121.05121.35103.916
Nov 14, 2024116.75119.65116.75119.65102.4620
Nov 13, 2024121.35121.35117.95117.95101.00700
Nov 12, 2024124.75124.75123.50123.50105.752
Nov 11, 2024123.00125.70123.00125.70107.64112
Nov 8, 2024122.65124.70122.65123.60105.8435
Nov 7, 2024123.55123.55123.40123.40105.674
Nov 6, 2024119.90123.35119.90123.35105.6299
Nov 5, 2024118.05119.45118.05119.45102.28156
Nov 4, 2024116.45116.45116.45116.4599.72-
Nov 1, 2024113.95116.80113.95116.80100.0210
Oct 31, 2024116.05116.05116.05116.0599.37-
Oct 30, 2024119.65119.65118.00118.00101.0465
Oct 29, 2024120.15121.45119.95121.45104.0060
Oct 28, 2024118.25120.35118.25120.35103.06235
Oct 25, 2024119.15119.15119.15119.15102.03100
Oct 24, 2024120.30120.30120.30120.30103.01-
Oct 23, 2024119.15119.15119.15119.15102.03-
Oct 22, 2024121.30121.30121.30121.30103.87-
Oct 21, 2024119.35121.30119.35121.30103.87103
Oct 18, 2024118.45119.20118.45119.20102.07800
Oct 17, 2024117.55118.25117.55118.25101.26200
Oct 16, 2024116.95118.60116.95118.60101.5611
Oct 15, 2024118.55119.35118.55119.10101.9924
Oct 14, 2024117.70117.70117.70117.70100.79108
Oct 11, 2024116.00118.30116.00118.30101.3016
Oct 10, 2024114.95116.60114.95116.0599.3778
Oct 9, 2024115.80116.95115.60115.6098.99352
Oct 8, 2024114.75116.35114.75116.3599.63144
Oct 7, 2024116.10116.10116.10116.1099.42-
Oct 4, 2024116.70117.00116.70117.00100.1920
Oct 3, 2024116.90116.90116.90116.90100.10-
Oct 2, 2024117.00117.35117.00117.35100.49180
Oct 1, 2024118.70118.70117.90118.00101.04196
Sep 30, 2024117.75117.75117.75117.75100.83-
Sep 27, 2024116.70116.70116.70116.7099.93-
Sep 26, 2024117.60117.60117.00117.00100.1915
Sep 25, 2024115.75118.30115.75117.80100.872,070
Sep 24, 2024118.70118.70117.90117.90100.96100
Sep 23, 2024119.95119.95119.50119.50102.3330
Sep 20, 2024121.20121.20121.20121.20103.78-
Sep 19, 2024122.25123.25121.50121.50104.04142
Sep 18, 2024123.70123.70122.00122.00104.471
Sep 17, 2024125.65126.50125.65126.50108.3230
Sep 16, 2024125.35126.65125.35126.65108.4520
Sep 13, 2024123.15126.00123.15126.00107.89109
Sep 12, 2024124.55124.55124.55124.55106.65-
Sep 11, 2024123.10123.10123.10123.10105.41-
Sep 10, 2024121.75123.00121.75123.00105.3250
Sep 9, 2024121.75121.75121.75121.75104.25-
Sep 6, 2024119.15123.30119.15123.30105.58264
Sep 5, 2024123.20123.20123.20123.20105.50-
Sep 4, 2024123.80123.80123.15123.80106.01315
Sep 3, 2024125.30125.90125.05125.05107.0875
Sep 2, 2024122.95125.00122.95125.00107.04100
Aug 30, 2024122.65124.30122.65124.00106.1845
Aug 29, 2024121.05123.30121.05123.30105.583
Aug 28, 2024121.45122.00121.45122.00104.4780
Aug 27, 2024122.90123.95122.90123.85106.056
Aug 26, 2024122.50122.50122.50122.50104.90-
Aug 23, 2024122.35123.20122.35123.20105.50270
Aug 22, 2024120.15120.15120.15120.15102.88-
Aug 21, 2024119.15121.10119.15121.10103.70182
Aug 20, 2024124.60124.60119.10119.10101.99420
Aug 19, 2024124.10125.70124.10125.70107.64100
Aug 16, 2024124.00124.00124.00124.00106.18-
Aug 15, 2024123.20123.20123.20123.20105.50-
Aug 14, 2024120.00122.80120.00122.80105.15144
Aug 13, 2024118.10118.10118.10118.10101.13-
Aug 12, 2024119.00119.00119.00119.00101.9010
Aug 9, 2024119.80119.80119.05119.05101.9433
Aug 8, 2024119.45119.45119.45119.45102.28-
Aug 7, 2024119.25120.90119.25120.90103.53170
Aug 6, 2024119.40119.40118.50118.50101.47120
Aug 5, 2024118.10118.10118.10118.10101.13-
Aug 2, 2024118.30125.00118.30125.00107.0425
Aug 1, 2024119.65120.25119.65120.25102.9710
Jul 31, 2024119.20120.40119.20120.40103.1085
Jul 30, 2024118.10118.10118.10118.10101.13-
Jul 29, 2024120.00120.00118.60118.60101.56125
Jul 26, 2024119.35119.35119.35119.35102.20-
Jul 25, 2024118.55120.40118.55120.40103.10155
Jul 24, 2024117.15119.15117.15119.15102.03116
Jul 23, 2024117.80117.90117.80117.90100.9625
Jul 22, 2024116.65118.15116.65118.15101.17135
Jul 19, 2024115.40115.40115.40115.4098.82-
Jul 18, 2024115.00116.70115.00116.7099.93160
Jul 17, 2024114.80114.80114.80114.8098.30-
Jul 16, 2024115.10115.10115.00115.0098.471
Jul 15, 2024117.05117.50115.85115.8599.20230
Jul 12, 2024116.75117.15116.75117.15100.3283
Jul 11, 2024116.65116.65116.65116.6599.8970
Jul 10, 2024114.50114.50114.50114.5098.0560
Jul 9, 2024114.55114.55114.45114.4598.0040
Jul 8, 2024113.05115.50113.05115.5098.90350
Jul 5, 2024113.55113.55113.55113.5597.23-
Jul 4, 2024110.20114.00110.20113.5597.23104
Jul 3, 2024112.20113.00112.05112.0595.95901
Jul 2, 2024112.40112.40111.55111.5595.5271
Jul 1, 2024111.50111.50111.50111.5095.48-
Jun 28, 2024112.20112.20112.20112.2096.08-
Jun 27, 2024113.15113.20113.15113.2096.931
Jun 26, 2024114.00114.00114.00114.0097.62-
Jun 25, 2024113.10113.10113.10113.1096.85-
Jun 24, 2024113.00113.35112.60113.0096.76236
Jun 21, 2024111.05113.15111.00113.1596.8960
Jun 20, 2024108.95111.05108.95111.0595.0923
Jun 19, 2024110.85111.00109.70109.7093.94575
Jun 18, 2024111.00111.10111.00111.1095.1331
Jun 17, 2024112.95113.20112.95113.2096.93369
Jun 14, 2024113.75113.75112.45112.4596.29580
Jun 13, 2024113.20113.20113.20113.2096.93-
Jun 12, 2024112.20112.20112.20112.2096.08-
Jun 11, 2024111.35112.60111.35112.6096.42586
Jun 10, 2024113.00113.75111.70111.7095.65270
Jun 7, 2024112.00112.65112.00112.5096.33172
Jun 6, 2024109.85111.60109.85111.2595.2611
Jun 5, 2024109.80109.80109.80109.8094.02-
Jun 4, 2024108.10110.00108.10110.0094.1927
Jun 3, 2024110.30110.30107.85107.8592.3571
May 31, 2024110.55110.55108.45108.4592.871,090
May 30, 2024110.40110.40110.40110.4094.54-
May 29, 2024112.05112.05110.95111.3595.35116
May 28, 2024113.90113.90113.90113.9097.53-
May 27, 2024112.30112.30112.30112.3096.16-
May 24, 2024114.70114.70114.70114.7098.22-
May 23, 2024117.35117.35117.35117.35100.49-
May 22, 2024114.05114.05114.05114.0597.66-
May 21, 2024113.90114.70113.90114.7098.2290
May 20, 2024114.10114.75114.10114.6598.17148
May 17, 2024112.00113.20112.00113.2096.9325
May 16, 2024112.00112.00112.00112.0095.91-
May 15, 2024111.55115.00111.00113.6097.28823
May 14, 2024113.55113.55112.30112.3096.1640
May 13, 2024 0.6691 Dividend
May 13, 2024114.50114.50113.35113.8097.45129
May 10, 2024113.65113.65113.00113.0092.4830
May 9, 2024112.80114.15112.80114.1593.4258
May 8, 2024112.55113.30112.55113.2592.6828
May 7, 2024114.15114.15111.45112.5092.07115
May 6, 2024115.65115.65115.65115.6594.65-
May 3, 2024112.15113.65112.15113.6593.01140
May 2, 2024112.25112.25112.25112.2591.8720
Apr 30, 2024115.20115.20113.65113.9093.2238
Apr 29, 2024115.80115.80115.40115.7094.69442
Apr 26, 2024116.50116.50116.10116.1095.02100
Apr 25, 2024124.00124.00114.75117.0095.75576
Apr 24, 2024122.05124.00122.05124.00101.48542
Apr 23, 2024120.15121.85120.15121.7099.60735