Stuttgart - Delayed Quote EUR

Coloplast A/S (CBHD.SG)

Compare
109.45
+0.25
+(0.23%)
As of 8:22:28 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 2025109.45109.45109.45109.45109.45-
Jan 22, 2025110.55110.55109.20109.20109.2050
Jan 21, 2025108.45108.45108.45108.45108.45-
Jan 20, 2025107.10108.20107.10108.20108.20200
Jan 17, 2025106.45106.45106.45106.45106.45-
Jan 16, 2025106.65106.65106.65106.65106.65-
Jan 15, 2025106.30106.30106.30106.30106.30-
Jan 14, 2025106.45106.45106.45106.45106.45-
Jan 13, 2025105.80106.45105.80106.45106.454
Jan 10, 2025105.85105.85104.35104.35104.3575
Jan 9, 2025105.35105.35105.35105.35105.35-
Jan 8, 2025105.10105.10105.10105.10105.10-
Jan 7, 2025103.55105.20103.55105.20105.2055
Jan 6, 2025105.50105.50105.50105.50105.50-
Jan 3, 2025104.65104.65104.65104.65104.65-
Jan 2, 2025105.85105.85105.85105.85105.85-
Dec 30, 2024105.05106.10105.05106.05106.05-
Dec 27, 2024106.65106.95106.55106.55106.55-
Dec 23, 2024107.65107.65106.35106.60106.6030
Dec 20, 2024106.10106.70105.95106.70106.70144
Dec 19, 2024105.25107.70105.25106.55106.5535
Dec 18, 2024109.10109.30108.00108.00108.00-
Dec 17, 2024110.35110.35107.50107.50107.5035
Dec 16, 2024110.20110.20110.20110.20110.20-
Dec 13, 2024110.20110.20110.20110.20110.20-
Dec 12, 2024112.50112.50112.50112.50112.50-
Dec 11, 2024113.15113.15110.95110.95110.95-
Dec 10, 2024113.55113.55113.55113.55113.55-
Dec 9, 2024115.05115.05114.15114.15114.1570
Dec 6, 2024 5.00 Dividend
Dec 6, 2024114.70114.70114.70114.70114.70-
Dec 5, 2024118.35118.35116.90116.90111.9030
Dec 4, 2024119.15119.15119.15119.15114.05-
Dec 3, 2024119.80119.80119.80119.80114.68-
Dec 2, 2024117.50117.50117.50117.50112.47-
Nov 29, 2024119.15119.15119.15119.15114.05-
Nov 28, 2024121.90121.90121.90121.90116.69-
Nov 27, 2024119.25119.25119.25119.25114.15-
Nov 26, 2024117.60117.60117.60117.60112.57-
Nov 25, 2024120.50120.50118.35118.35113.2955
Nov 22, 2024117.05117.05117.05117.05112.04-
Nov 21, 2024118.50118.50118.50118.50113.43-
Nov 20, 2024119.90119.90119.90119.90114.77-
Nov 19, 2024119.85119.85119.85119.85114.72-
Nov 18, 2024121.10121.10120.35120.35115.2014
Nov 15, 2024121.15121.15121.15121.15115.97-
Nov 14, 2024116.85122.35116.85122.35117.12-
Nov 13, 2024121.55121.55116.85116.85111.85-
Nov 12, 2024125.00125.00123.80123.80118.50200
Nov 11, 2024124.95124.95124.60124.60119.2762
Nov 8, 2024122.75122.75122.75122.75117.50-
Nov 7, 2024124.05124.05124.05124.05118.74-
Nov 6, 2024120.15123.25120.15122.40117.16-
Nov 5, 2024117.25119.15117.25119.15114.05-
Nov 4, 2024116.65116.65116.65116.65111.66-
Nov 1, 2024113.90116.65113.90116.65111.66-
Oct 31, 2024116.10116.10116.10116.10111.13-
Oct 30, 2024119.55119.55119.55119.55114.44-
Oct 29, 2024120.55120.55120.55120.55115.39-
Oct 28, 2024119.05119.55119.05119.55114.447
Oct 25, 2024119.25119.25119.05119.05113.96-
Oct 24, 2024120.25120.90120.25120.65115.4910
Oct 23, 2024119.10120.75119.10119.95114.82-
Oct 22, 2024121.65121.65121.65121.65116.45-
Oct 21, 2024119.35121.85119.35121.50116.3070
Oct 18, 2024118.60118.60118.60118.60113.53-
Oct 17, 2024118.10118.10118.10118.10113.05-
Oct 16, 2024116.60117.45116.60117.45112.4320
Oct 15, 2024118.95119.00118.95119.00113.918
Oct 14, 2024117.75118.90117.75118.90113.81-
Oct 11, 2024116.10116.30116.10116.30111.3340
Oct 10, 2024115.00115.00115.00115.00110.08-
Oct 9, 2024115.90115.90115.90115.90110.94-
Oct 8, 2024114.95116.50114.95116.50111.52100
Oct 7, 2024116.70116.70116.70116.70111.71-
Oct 4, 2024117.15117.15117.15117.15112.14-
Oct 3, 2024116.90116.90116.90116.90111.90-
Oct 2, 2024117.40117.40117.40117.40112.38-
Oct 1, 2024118.20118.20118.20118.20113.14-
Sep 30, 2024117.90117.90117.90117.90112.86-
Sep 27, 2024117.15117.70117.15117.70112.67-
Sep 26, 2024118.40118.40117.65117.65112.62160
Sep 25, 2024115.85115.85115.85115.85110.89-
Sep 24, 2024119.25119.25116.90116.90111.901
Sep 23, 2024120.20120.20118.85118.85113.7718
Sep 20, 2024121.35121.35120.05120.15115.01-
Sep 19, 2024123.00123.00123.00123.00117.74-
Sep 18, 2024124.05124.05121.80121.80116.59-
Sep 17, 2024125.85125.85124.10124.10118.79-
Sep 16, 2024125.30125.90125.30125.90120.52-
Sep 13, 2024123.70125.10123.70124.85119.51-
Sep 12, 2024125.00125.00123.95124.30118.98-
Sep 11, 2024123.65125.15123.65125.15119.8020
Sep 10, 2024121.85123.05121.85122.75117.50-
Sep 9, 2024122.15123.40122.15123.40118.12-
Sep 6, 2024119.30120.25119.30120.25115.11-
Sep 5, 2024123.30123.30119.15119.15114.0512
Sep 4, 2024123.70123.80122.65123.80118.50-
Sep 3, 2024125.80126.20124.30124.30118.9880
Sep 2, 2024123.15126.25123.15126.25120.85114
Aug 30, 2024123.05123.80123.05123.80118.50-
Aug 29, 2024121.55121.55121.55121.55116.35-
Aug 28, 2024121.30123.00120.60120.60115.44-
Aug 27, 2024123.35124.00123.35124.00118.70-
Aug 26, 2024122.55123.75122.55123.35118.07-
Aug 23, 2024122.75123.85122.45123.85118.55-
Aug 22, 2024120.55121.95120.55121.95116.73-
Aug 21, 2024119.75121.15119.35120.65115.49-
Aug 20, 2024124.05124.05119.65119.65114.53-
Aug 19, 2024124.45125.15124.15125.15119.80-
Aug 16, 2024124.40124.40123.40123.75118.46-
Aug 15, 2024123.75124.60123.65124.60119.2760
Aug 14, 2024120.65122.30120.65122.30117.07-
Aug 13, 2024118.05119.85118.05119.85114.72-
Aug 12, 2024119.00119.45119.00119.45114.34-
Aug 9, 2024119.90119.90119.05119.05113.96-
Aug 8, 2024119.45119.45117.85119.00113.91-
Aug 7, 2024119.75120.60119.75120.60115.44-
Aug 6, 2024120.20120.20119.30119.55114.4425
Aug 5, 2024117.15119.65117.10119.25114.1577
Aug 2, 2024118.30119.40118.30119.35114.25-
Aug 1, 2024119.85120.25119.85119.95114.82-
Jul 31, 2024119.70120.60119.70120.00114.87100
Jul 30, 2024118.50119.35118.50118.80113.72-
Jul 29, 2024119.85119.85118.85118.85113.7740
Jul 26, 2024119.85119.85119.15119.15114.05-
Jul 25, 2024118.50119.55118.50119.55114.44-
Jul 24, 2024117.20118.50117.20118.50113.43-
Jul 23, 2024118.30118.30117.50118.10113.05-
Jul 22, 2024117.35118.45117.35118.35113.2925
Jul 19, 2024115.75115.75115.00115.00110.08-
Jul 18, 2024115.20116.60115.20116.30111.33-
Jul 17, 2024114.90114.90114.25114.35109.46-
Jul 16, 2024115.60115.60114.80114.80109.89750
Jul 15, 2024116.40117.50116.40116.80111.8050
Jul 12, 2024116.75117.65116.65116.65111.66235
Jul 11, 2024116.85116.95116.35116.45111.47121
Jul 10, 2024115.05116.85115.05116.85111.85-
Jul 9, 2024114.60115.65114.60115.65110.70-
Jul 8, 2024113.25115.25113.25115.15110.22100
Jul 5, 2024113.65113.65113.65113.65108.79-
Jul 4, 2024110.55112.45110.55112.45107.64-
Jul 3, 2024112.65112.65111.80111.80107.02-
Jul 2, 2024111.25111.70111.25111.60106.83-
Jul 1, 2024111.20112.45110.80110.80106.0625
Jun 28, 2024112.65112.65112.05112.25107.45-
Jun 27, 2024113.70113.70112.30112.30107.50-
Jun 26, 2024114.45114.45114.45114.45109.55-
Jun 25, 2024113.10113.25112.55113.25108.41-
Jun 24, 2024113.00113.00112.85112.85108.02-
Jun 21, 2024111.60112.35111.60112.25107.45-
Jun 20, 2024109.05109.85109.05109.85105.15-
Jun 19, 2024110.85110.85109.45109.45104.7710
Jun 18, 2024110.05112.55110.05111.35106.59-
Jun 17, 2024113.30113.90112.75112.95108.12-
Jun 14, 2024113.90114.35113.00113.05108.21500
Jun 13, 2024113.50113.90113.40113.70108.8410
Jun 12, 2024112.45113.25112.45113.25108.4120
Jun 11, 2024112.15112.55112.00112.00107.21-
Jun 10, 2024110.80111.90110.80111.90107.1190
Jun 7, 2024111.00112.70111.00112.70107.88-
Jun 6, 2024110.90111.40110.50110.95106.2030
Jun 5, 2024110.00110.75110.00110.20105.49100
Jun 4, 2024108.20109.95108.20109.80105.10-
Jun 3, 2024111.00111.00108.50108.80104.1550
May 31, 2024111.00111.00107.90107.90103.28500
May 30, 2024109.40111.25109.40110.75106.01-
May 29, 2024112.15112.15110.55111.85107.07100
May 28, 2024114.10114.10113.40113.40108.55-
May 27, 2024112.70114.65112.70114.65109.75180
May 24, 2024114.80114.80114.80114.80109.89-
May 23, 2024117.40117.40115.40115.40110.46-
May 22, 2024114.25117.65114.25117.65112.62160
May 21, 2024114.25114.90113.85114.90109.99-
May 20, 2024113.50114.40113.50114.40109.51-
May 17, 2024111.40114.05111.40113.90109.03-
May 16, 2024112.10112.85111.45112.20107.40280
May 15, 2024111.05111.05111.05111.05106.3010
May 14, 2024112.05112.75112.05112.75107.935
May 13, 2024 5.00 Dividend
May 13, 2024115.10115.10113.05113.95109.08230
May 10, 2024112.90113.40112.90113.40103.76-
May 9, 2024112.15114.25112.15114.25104.5425
May 8, 2024111.65112.75111.65112.75103.1710
May 7, 2024113.00113.00110.70111.45101.9815
May 6, 2024114.80116.65114.80116.65106.74-
May 3, 2024112.20114.85112.20114.85105.09-
May 2, 2024111.30113.65111.30113.50103.86-
Apr 30, 2024115.25115.25113.45113.45103.8130
Apr 29, 2024115.75116.10115.60115.60105.78300
Apr 26, 2024115.20117.20115.20115.90106.05160
Apr 25, 2024122.50123.10116.05116.05106.19140
Apr 24, 2024122.20123.60122.20123.60113.10-
Apr 23, 2024120.15122.00120.15121.60111.27-
Apr 22, 2024122.00122.00122.00122.00111.6325
Apr 19, 2024118.70120.05118.70120.05109.85-
Apr 18, 2024120.60120.60120.60120.60110.35-
Apr 17, 2024121.65121.65121.65121.65111.31-
Apr 16, 2024122.15122.35122.15122.35111.95-
Apr 15, 2024121.85122.35121.85122.35111.9535
Apr 12, 2024124.30124.65124.30124.65114.06-
Apr 11, 2024123.50123.50123.50123.50113.01-
Apr 10, 2024121.80123.50121.80123.10112.64-
Apr 9, 2024122.05122.05122.05122.05111.68-
Apr 8, 2024122.20122.20122.05122.05111.68-
Apr 5, 2024122.10123.50121.90121.90111.5446
Apr 4, 2024123.00124.20123.00123.50113.01-
Apr 3, 2024122.10124.70122.10124.70114.1050
Apr 2, 2024124.05124.05122.60122.80112.3650
Mar 28, 2024124.75124.75123.55124.30113.74120
Mar 27, 2024124.05124.05124.05124.05113.51-
Mar 26, 2024124.05124.35124.05124.10113.55-
Mar 25, 2024123.75125.50123.75125.50114.848
Mar 22, 2024123.85123.85123.85123.85113.33-
Mar 21, 2024125.85125.85123.70123.70113.19-
Mar 20, 2024122.85125.90122.85124.80114.1910
Mar 19, 2024123.75123.90122.30122.30111.91-
Mar 18, 2024125.10125.10124.70124.70114.10-
Mar 15, 2024124.55126.00124.55125.50114.844
Mar 14, 2024128.00128.00127.00127.00116.21200
Mar 13, 2024130.30130.30129.90129.90118.86-
Mar 12, 2024129.65130.55129.65130.55119.4685
Mar 11, 2024128.80129.80128.55129.80118.77-
Mar 8, 2024128.10128.10128.10128.10117.21-
Mar 7, 2024125.05128.00125.05128.00117.12-
Mar 6, 2024123.80125.60123.80125.60114.93-
Mar 5, 2024123.45124.55123.45124.55113.97-
Mar 4, 2024122.55123.25122.55123.25112.78-
Mar 1, 2024123.30123.30121.75122.00111.6370
Feb 29, 2024121.80122.60121.80122.60112.1823
Feb 28, 2024122.70122.70120.80120.80110.5315
Feb 27, 2024121.80123.00121.80123.00112.55475
Feb 26, 2024121.80123.45121.80123.45112.96100
Feb 23, 2024121.25122.10121.25121.25110.9531
Feb 22, 2024119.40121.50119.40121.50111.187
Feb 21, 2024118.00119.40118.00119.00108.89-
Feb 20, 2024117.35118.20117.35118.20108.16-
Feb 19, 2024119.05119.05118.50118.50108.4360
Feb 16, 2024119.15120.10118.35119.35109.2180
Feb 15, 2024117.75119.05117.75119.05108.93-
Feb 14, 2024114.95117.45114.30117.45107.47100
Feb 13, 2024117.80117.80117.80117.80107.7910
Feb 12, 2024119.20119.20116.95117.15107.19305
Feb 9, 2024108.15120.60108.15119.95109.76716
Feb 8, 2024108.05108.05108.05108.0598.87-
Feb 7, 2024106.60108.95106.60108.9599.69500
Feb 6, 2024106.40106.90105.60106.9097.82-
Feb 5, 2024104.70106.30104.70106.3097.2796
Feb 2, 2024106.65108.10105.60105.6096.63-
Feb 1, 2024106.60107.15106.60107.1598.0450
Jan 31, 2024103.65105.60103.65105.6096.63-
Jan 30, 2024103.95103.95103.95103.9595.12-
Jan 29, 2024102.35102.75102.35102.7594.02-
Jan 26, 2024103.10104.55103.10104.2595.39-
Jan 25, 2024102.95103.05102.75103.0594.29-
Jan 24, 2024104.50104.95104.30104.3095.44-
Jan 23, 2024103.85104.25103.85104.0095.16-