Canada markets open in 7 hours

Coloplast A/S (CBHD.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
112.70-0.10 (-0.09%)
At close: 05:35PM CEST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 2024113.65113.65112.70112.70112.7030
May 27, 2024112.80112.80112.80112.80112.80-
May 24, 2024114.65114.65112.80112.80112.80415
May 23, 2024117.20117.20115.10115.10115.10600
May 22, 2024114.90117.80114.90117.80117.8061
May 21, 2024114.10115.05114.10115.05115.05108
May 20, 2024115.45115.45114.70114.90114.9085
May 17, 2024113.10114.25113.10113.50113.50153
May 16, 2024112.35112.60112.05112.60112.60300
May 15, 2024112.15112.50110.85112.30112.30462
May 14, 2024113.15113.90112.50113.50113.50161
May 13, 2024113.90114.50112.90114.50114.50421
May 13, 20245 Dividend
May 10, 2024114.90114.90113.50113.50108.5038
May 09, 2024114.00114.00114.00114.00108.98-
May 08, 2024112.75113.50112.75113.50108.503
May 07, 2024108.20113.45107.35113.45108.451,288
May 06, 2024115.30117.10114.95117.10111.94159
May 03, 2024114.50115.40113.85115.35110.27157
May 02, 2024113.60113.60112.60112.60107.64242
Apr 30, 2024114.85114.85113.55113.55108.55133
Apr 29, 2024116.10116.10114.90114.90109.84372
Apr 26, 2024116.00116.00115.55115.85110.7577
Apr 25, 2024123.65123.65123.65123.65118.20-
Apr 24, 2024123.85123.85123.65123.65118.2067
Apr 23, 2024121.90122.80121.90122.80117.39148
Apr 22, 2024121.85121.85119.90119.90114.6260
Apr 19, 2024120.25120.75120.25120.75115.434
Apr 18, 2024120.00120.25119.55120.25114.95440
Apr 17, 2024122.45122.45120.60120.60115.291
Apr 16, 2024122.30122.30122.20122.20116.8211
Apr 15, 2024122.50123.15122.50122.60117.20313
Apr 12, 2024126.20126.20121.05121.05115.7236
Apr 11, 2024125.55125.55125.55125.55120.02-
Apr 10, 2024123.30123.95123.20123.30117.87666
Apr 09, 2024122.85122.85122.70122.70117.292
Apr 08, 2024123.20123.35121.15123.35117.92410
Apr 05, 2024123.05123.50122.55123.10117.68205
Apr 04, 2024124.65124.65123.00124.45118.97287
Apr 03, 2024124.25124.25123.55123.70118.25432
Apr 02, 2024124.35124.35122.35123.35117.92195
Mar 28, 2024123.20124.40123.20123.95118.4918
Mar 27, 2024124.70125.00124.70125.00119.495
Mar 26, 2024124.45124.45124.40124.45118.97103
Mar 25, 2024124.70125.25124.65124.90119.40528
Mar 22, 2024124.80125.10123.30123.30117.87170
Mar 21, 2024125.70125.70124.55124.70119.21-
Mar 20, 2024122.80125.55122.75125.55120.02417
Mar 19, 2024124.55124.55122.00122.00116.63943
Mar 18, 2024125.90125.90124.80125.10119.59376
Mar 15, 2024125.15126.60125.15125.50119.97100
Mar 14, 2024127.40127.40123.05123.05117.635,143
Mar 13, 2024128.40128.40128.40128.40122.74-
Mar 12, 2024130.95130.95130.95130.95125.18-
Mar 11, 2024129.80129.80129.65129.65123.948
Mar 08, 2024129.80130.00129.70129.70123.99365
Mar 07, 2024127.10128.30127.05127.60121.98259
Mar 06, 2024124.30125.95124.30125.95120.40302
Mar 05, 2024124.65125.65124.50125.40119.881,266
Mar 04, 2024123.60125.35123.30125.20119.6898
Mar 01, 2024122.75123.05121.00121.00115.67124
Feb 29, 2024122.70122.70121.00121.00115.6739
Feb 28, 2024120.60122.50120.60122.50117.10266
Feb 27, 2024123.30123.60122.00122.30116.91424
Feb 26, 2024123.20123.85122.70123.85118.39590
Feb 23, 2024121.80122.50121.75122.50117.10196
Feb 22, 2024120.10122.15120.10122.15116.771,322
Feb 21, 2024119.30119.45118.55118.55113.33239
Feb 20, 2024117.10119.20117.10119.20113.95211
Feb 19, 2024117.75119.00117.75119.00113.76246
Feb 16, 2024119.65119.65119.65119.65114.38-
Feb 15, 2024118.25119.40118.25118.85113.61126
Feb 14, 2024117.70117.90117.70117.90112.711
Feb 13, 2024113.70115.45113.60115.45110.3631
Feb 12, 2024118.50118.50116.95118.25113.04588
Feb 09, 2024118.30120.70116.95120.70115.382,421
Feb 08, 2024108.15109.55108.15108.90104.10140
Feb 07, 2024107.35109.05107.35108.10103.342,477
Feb 06, 2024106.95108.00106.05107.00102.29432
Feb 05, 2024105.30106.50105.30106.50101.81106
Feb 02, 2024107.60107.60105.45105.45100.80194
Feb 01, 2024108.05108.05106.30107.50102.765,062
Jan 31, 2024107.20107.20106.95107.05102.33210
Jan 30, 2024104.45105.20104.45104.5599.94301
Jan 29, 2024102.55104.05102.55104.0599.4735
Jan 26, 2024103.50103.50103.50103.5098.94-
Jan 25, 2024103.05103.05103.05103.0598.51-
Jan 24, 2024103.20103.35103.20103.3598.801
Jan 23, 2024104.10104.45103.95104.4599.85160
Jan 22, 2024105.20105.55103.85103.8599.28210
Jan 19, 2024105.20105.20104.20104.2099.61531
Jan 18, 2024105.75105.75105.10105.10100.47115
Jan 17, 2024105.70108.40105.70108.40103.62155
Jan 16, 2024105.85105.85105.25105.40100.76118
Jan 15, 2024109.30109.30106.60107.00102.29246
Jan 12, 2024109.35110.75109.30110.70105.82645
Jan 11, 2024105.75107.95105.75107.95103.1911
Jan 10, 2024104.85105.20104.85105.10100.4737
Jan 09, 2024104.40105.85103.40105.20100.57275
Jan 08, 2024102.00104.20102.00104.2099.6153
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...