Canada markets closed

Coloplast A/S (COLO.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
113.45-0.65 (-0.57%)
At close: 05:32PM CEST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2024114.05114.50113.45113.45113.45-
Jul 04, 2024112.55114.10112.55114.10114.10-
Jul 03, 2024112.55112.55111.45111.45111.45-
Jul 02, 2024111.50111.50111.50111.50111.50-
Jul 01, 2024112.20112.20111.80111.80111.80-
Jun 28, 2024112.85112.85112.10112.10112.10-
Jun 27, 2024113.40113.40112.60112.60112.60-
Jun 26, 2024113.65113.70113.65113.70113.70-
Jun 25, 2024112.85113.85112.85113.85113.85-
Jun 24, 2024113.00113.90113.00113.90113.90-
Jun 21, 2024111.70113.35111.70113.35113.35-
Jun 20, 2024109.50111.30109.50111.30111.30-
Jun 19, 2024111.25111.25109.65109.65109.65-
Jun 18, 2024111.45111.45111.45111.45111.45-
Jun 17, 2024114.00114.00113.95113.95113.95-
Jun 14, 2024114.20114.20113.35113.35113.35-
Jun 13, 2024113.15113.70113.15113.70113.70-
Jun 12, 2024112.70113.70112.70113.70113.70-
Jun 11, 2024112.15113.30112.15113.30113.30-
Jun 10, 2024111.90112.15111.90112.15112.15-
Jun 07, 2024112.45112.65112.45112.65112.65-
Jun 06, 2024111.20111.45111.20111.45111.45-
Jun 05, 2024110.60110.60110.60110.60110.60-
Jun 04, 2024109.50109.80109.50109.80109.80-
Jun 03, 2024111.05111.05108.40108.40108.40-
May 31, 2024110.60110.60110.60110.60110.60-
May 30, 2024111.25111.25111.10111.10111.10-
May 29, 2024112.15112.15111.00111.00111.00-
May 28, 2024114.70114.70112.75112.75112.75-
May 27, 2024112.80115.20112.80115.20115.20-
May 24, 2024114.85114.85112.80112.80112.80-
May 23, 2024117.05117.05115.50115.50115.50-
May 22, 2024115.05117.55115.05117.55117.55-
May 21, 2024114.15115.00114.15115.00115.00-
May 20, 2024114.75114.75114.75114.75114.75-
May 17, 2024113.30113.55113.30113.55113.55-
May 16, 2024112.25112.65112.25112.65112.65-
May 15, 2024112.10112.40112.10112.40112.40-
May 14, 2024113.10113.10113.00113.00113.00-
May 13, 2024114.00114.00113.85113.85113.85-
May 13, 20245 Dividend
May 10, 2024114.30114.30114.30114.30109.30-
May 09, 2024114.30114.30114.30114.30109.30-
May 08, 2024113.20113.40113.20113.40108.44-
May 07, 2024113.40113.40113.40113.40108.44-
May 06, 2024115.80117.10115.80117.10111.98-
May 03, 2024113.65115.35113.65115.35110.309
May 02, 2024113.60113.60112.65112.65107.72-
Apr 30, 2024114.90114.90113.10113.10108.15-
Apr 29, 2024116.45116.45116.45116.45111.36-
Apr 26, 2024116.70116.70115.85115.85110.78-
Apr 25, 2024124.15124.15117.65117.65112.50-
Apr 24, 2024123.50123.60123.50123.60118.19-
Apr 23, 2024121.65122.80121.65122.80117.43-
Apr 22, 2024122.15122.15120.65120.65115.37-
Apr 19, 2024121.00121.00120.65120.65115.37-
Apr 18, 2024120.15120.30120.15120.30115.04-
Apr 17, 2024122.75122.75120.80120.80115.52-
Apr 16, 2024122.05122.70122.05122.70117.33-
Apr 15, 2024122.25122.50122.25122.50117.14-
Apr 12, 2024125.90125.90121.90121.90116.57-
Apr 11, 2024124.25125.40124.25125.40119.91-
Apr 10, 2024123.40123.85123.40123.85118.43-
Apr 09, 2024122.35122.55122.35122.55117.19-
Apr 08, 2024123.10123.10122.75122.75117.38-
Apr 05, 2024123.30123.30123.00123.00117.62-
Apr 04, 2024124.35124.35123.75123.75118.34-
Apr 03, 2024123.60123.65123.60123.65118.24-
Apr 02, 2024124.60124.60123.40123.40118.00-
Mar 28, 2024124.55124.55123.85123.85118.43-
Mar 27, 2024124.75125.05124.75125.05119.58-
Mar 26, 2024125.15125.15124.60124.60119.15-
Mar 25, 2024125.15125.15124.35124.35118.91-
Mar 22, 2024125.10125.10124.15124.15118.72-
Mar 21, 2024126.15126.15126.15126.15120.63-
Mar 20, 2024123.10124.80123.10124.80119.34-
Mar 19, 2024124.65124.65123.90123.90118.48-
Mar 18, 2024125.70125.70125.05125.05119.58-
Mar 15, 2024125.10125.90125.10125.90120.39-
Mar 14, 2024128.15128.15124.40124.40118.96-
Mar 13, 2024130.60130.60128.30128.30122.69-
Mar 12, 2024130.05130.90130.05130.90125.17-
Mar 11, 2024129.85129.85129.55129.55123.88-
Mar 08, 2024128.70129.75128.70129.75124.07-
Mar 07, 2024127.05128.40127.05128.40122.78-
Mar 06, 2024124.65126.00124.65126.00120.49-
Mar 05, 2024124.65125.00124.65125.00119.53-
Mar 04, 2024123.60124.80123.60124.80119.34-
Mar 01, 2024122.60122.65122.60122.65117.28-
Feb 29, 2024122.15122.95122.15122.95117.57-
Feb 28, 2024120.60122.30120.60122.30116.95-
Feb 27, 2024123.45123.45121.95121.95116.62-
Feb 26, 2024122.90123.20122.90123.20117.81-
Feb 23, 2024121.20122.50121.20122.50117.14-
Feb 22, 2024120.10121.45120.10121.45116.14-
Feb 21, 2024118.05118.60118.05118.60113.41-
Feb 20, 2024117.50119.10117.50119.10113.89-
Feb 19, 2024118.25118.65118.25118.65113.46-
Feb 16, 2024119.15119.70118.95119.70114.4622
Feb 15, 2024118.25118.95118.25118.95113.75-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...