UK markets open in 2 hours 29 minutes

Coloplast A/S (CBHD.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
115.05+0.15 (+0.13%)
At close: 05:35PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024114.10115.05114.10115.05115.05108
20 May 2024115.45115.45114.70114.90114.9085
17 May 2024113.10114.25113.10113.50113.50153
16 May 2024112.35112.60112.05112.60112.60300
15 May 2024112.15112.50110.85112.30112.30462
14 May 2024113.15113.90112.50113.50113.50161
13 May 2024113.90114.50112.90114.50114.50421
13 May 20245 Dividend
10 May 2024114.90114.90113.50113.50108.5038
09 May 2024114.00114.00114.00114.00108.98-
08 May 2024112.75113.50112.75113.50108.503
07 May 2024108.20113.45107.35113.45108.451,288
06 May 2024115.30117.10114.95117.10111.94159
03 May 2024114.50115.40113.85115.35110.27157
02 May 2024113.60113.60112.60112.60107.64242
30 Apr 2024114.85114.85113.55113.55108.55133
29 Apr 2024116.10116.10114.90114.90109.84372
26 Apr 2024116.00116.00115.55115.85110.7577
25 Apr 2024123.65123.65123.65123.65118.20-
24 Apr 2024123.85123.85123.65123.65118.2067
23 Apr 2024121.90122.80121.90122.80117.39148
22 Apr 2024121.85121.85119.90119.90114.6260
19 Apr 2024120.25120.75120.25120.75115.434
18 Apr 2024120.00120.25119.55120.25114.95440
17 Apr 2024122.45122.45120.60120.60115.291
16 Apr 2024122.30122.30122.20122.20116.8211
15 Apr 2024122.50123.15122.50122.60117.20313
12 Apr 2024126.20126.20121.05121.05115.7236
11 Apr 2024125.55125.55125.55125.55120.02-
10 Apr 2024123.30123.95123.20123.30117.87666
09 Apr 2024122.85122.85122.70122.70117.292
08 Apr 2024123.20123.35121.15123.35117.92410
05 Apr 2024123.05123.50122.55123.10117.68205
04 Apr 2024124.65124.65123.00124.45118.97287
03 Apr 2024124.25124.25123.55123.70118.25432
02 Apr 2024124.35124.35122.35123.35117.92195
28 Mar 2024123.20124.40123.20123.95118.4918
27 Mar 2024124.70125.00124.70125.00119.495
26 Mar 2024124.45124.45124.40124.45118.97103
25 Mar 2024124.70125.25124.65124.90119.40528
22 Mar 2024124.80125.10123.30123.30117.87170
21 Mar 2024125.70125.70124.55124.70119.21-
20 Mar 2024122.80125.55122.75125.55120.02417
19 Mar 2024124.55124.55122.00122.00116.63943
18 Mar 2024125.90125.90124.80125.10119.59376
15 Mar 2024125.15126.60125.15125.50119.97100
14 Mar 2024127.40127.40123.05123.05117.635,143
13 Mar 2024128.40128.40128.40128.40122.74-
12 Mar 2024130.95130.95130.95130.95125.18-
11 Mar 2024129.80129.80129.65129.65123.948
08 Mar 2024129.80130.00129.70129.70123.99365
07 Mar 2024127.10128.30127.05127.60121.98259
06 Mar 2024124.30125.95124.30125.95120.40302
05 Mar 2024124.65125.65124.50125.40119.881,266
04 Mar 2024123.60125.35123.30125.20119.6898
01 Mar 2024122.75123.05121.00121.00115.67124
29 Feb 2024122.70122.70121.00121.00115.6739
28 Feb 2024120.60122.50120.60122.50117.10266
27 Feb 2024123.30123.60122.00122.30116.91424
26 Feb 2024123.20123.85122.70123.85118.39590
23 Feb 2024121.80122.50121.75122.50117.10196
22 Feb 2024120.10122.15120.10122.15116.771,322
21 Feb 2024119.30119.45118.55118.55113.33239
20 Feb 2024117.10119.20117.10119.20113.95211
19 Feb 2024117.75119.00117.75119.00113.76246
16 Feb 2024119.65119.65119.65119.65114.38-
15 Feb 2024118.25119.40118.25118.85113.61126
14 Feb 2024117.70117.90117.70117.90112.711
13 Feb 2024113.70115.45113.60115.45110.3631
12 Feb 2024118.50118.50116.95118.25113.04588
09 Feb 2024118.30120.70116.95120.70115.382,421
08 Feb 2024108.15109.55108.15108.90104.10140
07 Feb 2024107.35109.05107.35108.10103.342,477
06 Feb 2024106.95108.00106.05107.00102.29432
05 Feb 2024105.30106.50105.30106.50101.81106
02 Feb 2024107.60107.60105.45105.45100.80194
01 Feb 2024108.05108.05106.30107.50102.765,062
31 Jan 2024107.20107.20106.95107.05102.33210
30 Jan 2024104.45105.20104.45104.5599.94301
29 Jan 2024102.55104.05102.55104.0599.4735
26 Jan 2024103.50103.50103.50103.5098.94-
25 Jan 2024103.05103.05103.05103.0598.51-
24 Jan 2024103.20103.35103.20103.3598.801
23 Jan 2024104.10104.45103.95104.4599.85160
22 Jan 2024105.20105.55103.85103.8599.28210
19 Jan 2024105.20105.20104.20104.2099.61531
18 Jan 2024105.75105.75105.10105.10100.47115
17 Jan 2024105.70108.40105.70108.40103.62155
16 Jan 2024105.85105.85105.25105.40100.76118
15 Jan 2024109.30109.30106.60107.00102.29246
12 Jan 2024109.35110.75109.30110.70105.82645
11 Jan 2024105.75107.95105.75107.95103.1911
10 Jan 2024104.85105.20104.85105.10100.4737
09 Jan 2024104.40105.85103.40105.20100.57275
08 Jan 2024102.00104.20102.00104.2099.6153
05 Jan 2024102.50102.50101.60102.3097.79291
04 Jan 2024103.45103.55102.85102.8598.3272
03 Jan 2024103.45104.05102.70104.0599.47115
02 Jan 2024104.00104.75103.30104.75100.14100
29 Dec 2023104.05104.05104.00104.0099.421
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...