UK markets close in 4 hours

cBrain A/S (CBRAIN.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
297.00-24.22 (-7.54%)
As of 01:22PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024321.50321.50296.00297.00297.0046,643
25 Apr 20240.28 Dividend
24 Apr 2024315.50328.00315.50321.50321.2252,821
23 Apr 2024307.00316.00306.00314.00313.7326,664
22 Apr 2024304.00309.50302.00307.00306.7333,190
19 Apr 2024307.50310.50301.50306.50306.2340,315
18 Apr 2024317.00320.50309.00312.50312.2334,704
17 Apr 2024330.00333.50315.50317.00316.7249,428
16 Apr 2024333.00335.50326.00331.00330.7132,877
15 Apr 2024337.50349.00337.50342.00341.7016,788
12 Apr 2024346.50353.50337.50338.00337.71212,933
11 Apr 2024338.00345.50332.50342.00341.7026,043
10 Apr 2024339.00343.50334.00340.00339.7021,635
09 Apr 2024350.50350.50339.00339.00338.7038,283
08 Apr 2024353.00356.50345.00352.00351.6925,624
05 Apr 2024345.00356.50344.50356.00355.6922,749
04 Apr 2024352.50359.50352.50355.00354.6917,872
03 Apr 2024360.00362.50346.00352.50352.1960,165
02 Apr 2024380.00383.00361.00361.00360.6938,761
27 Mar 2024379.50387.50378.00378.00377.6726,875
26 Mar 2024381.00389.00379.50381.00380.6732,869
25 Mar 2024383.00387.50377.00380.50380.1723,340
22 Mar 2024361.50388.00360.50383.00382.6761,205
21 Mar 2024367.00372.50362.50370.50370.1825,068
20 Mar 2024357.00370.50355.50365.50365.1828,605
19 Mar 2024363.50367.00353.50358.00357.6943,902
18 Mar 2024377.50378.00364.00364.00363.6841,336
15 Mar 2024376.00378.00367.50369.00368.6828,823
14 Mar 2024366.50379.00365.00376.00375.6752,272
13 Mar 2024361.00377.00357.50366.50366.1870,331
12 Mar 2024345.00364.00341.00362.50362.1857,201
11 Mar 2024355.00355.00342.00344.50344.2045,587
08 Mar 2024355.00358.50348.00357.50357.1944,569
07 Mar 2024344.50354.00340.50354.00353.6946,216
06 Mar 2024332.50348.00330.00344.50344.2048,871
05 Mar 2024337.00343.50332.00332.00331.7141,167
04 Mar 2024335.00340.50332.50337.00336.7144,522
01 Mar 2024343.50344.50320.50331.00330.71110,852
29 Feb 2024331.50344.50328.00343.50343.2074,867
28 Feb 2024330.00340.50323.00328.00327.7182,254
27 Feb 2024326.50331.00313.50330.00329.7162,540
26 Feb 2024305.00329.00302.50328.00327.71115,948
23 Feb 2024296.50304.00290.50302.50302.2473,909
22 Feb 2024280.00299.00274.00296.50296.24200,894
21 Feb 2024270.50272.50266.00269.00268.7734,125
20 Feb 2024280.00280.00269.00270.00269.7637,341
19 Feb 2024273.50281.50273.50280.00279.7649,359
16 Feb 2024268.00274.50265.50273.00272.7666,045
15 Feb 2024263.50268.00261.50267.50267.2730,398
14 Feb 2024254.50263.00254.50261.50261.2727,055
13 Feb 2024265.00265.00251.00254.50254.2843,158
12 Feb 2024263.50269.00262.00265.50265.2731,273
09 Feb 2024264.00264.00255.00263.00262.7725,657
08 Feb 2024247.50264.50247.50264.00263.7794,089
07 Feb 2024247.00249.00242.50247.50247.2819,302
06 Feb 2024247.50249.50243.50247.00246.7820,323
05 Feb 2024241.50249.50241.50248.00247.7823,819
02 Feb 2024252.00252.50239.00240.00239.7929,915
01 Feb 2024251.50254.00249.00251.00250.7819,220
31 Jan 2024247.00253.50245.00251.50251.2836,074
30 Jan 2024237.50249.00236.50247.00246.7849,007
29 Jan 2024236.00237.00231.00237.00236.7919,959
26 Jan 2024229.00238.00229.00236.00235.7923,667
25 Jan 2024231.00232.50228.50229.50229.3017,565
24 Jan 2024233.00237.00230.50230.50230.3019,556
23 Jan 2024238.50238.50228.50229.50229.3036,122
22 Jan 2024237.50239.50234.00238.50238.2922,655
19 Jan 2024242.00244.00233.00233.00232.8023,749
18 Jan 2024233.00241.50233.00241.50241.2933,338
17 Jan 2024232.00235.50229.00232.00231.8022,001
16 Jan 2024239.50243.50233.50234.00233.8057,307
15 Jan 2024239.00244.50237.00240.50240.2975,696
12 Jan 2024215.50223.00215.50217.00216.8141,357
11 Jan 2024226.00227.50215.00215.00214.8158,060
10 Jan 2024221.00226.00220.00225.00224.8039,762
09 Jan 2024221.50226.00216.00221.00220.8160,789
08 Jan 2024211.50221.00211.00220.50220.3152,843
05 Jan 2024226.50227.50213.50214.50214.31126,114
04 Jan 2024243.50250.00225.50229.00228.8086,801
03 Jan 2024265.00265.00244.00244.50244.2985,202
02 Jan 2024272.00275.50258.50265.00264.7751,467
29 Dec 2023273.00276.00269.00269.00268.7744,562
28 Dec 2023266.00275.00266.00273.00272.7631,363
27 Dec 2023268.00274.50266.00266.00265.7762,915
22 Dec 2023262.00269.50260.00267.00266.7728,471
21 Dec 2023250.50264.00248.00264.00263.7738,006
20 Dec 2023256.00256.00248.50252.50252.2823,757
19 Dec 2023247.50261.00247.00254.00253.7853,805
18 Dec 2023244.50252.00243.00247.50247.2830,695
15 Dec 2023239.00246.50239.00246.50246.2933,805
14 Dec 2023240.00246.00236.00238.00237.7926,451
13 Dec 2023231.00234.00225.50231.50231.3043,080
12 Dec 2023232.00236.00229.00230.50230.3027,816
11 Dec 2023237.50240.50231.50235.00234.8018,564
08 Dec 2023238.50241.50235.00238.00237.7919,241
07 Dec 2023242.00243.00234.00239.50239.2937,862
06 Dec 2023243.00248.00241.50246.00245.7917,999
05 Dec 2023238.00243.00237.50240.00239.7916,604
04 Dec 2023238.00248.00238.00239.50239.2939,754
01 Dec 2023243.50244.00236.00236.00235.7950,046
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...