cBrain A/S (CBRAIN.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 290.00 | 300.00 | 290.00 | 293.00 | 293.00 | 54,402 |
| 25 Apr 2024 | 321.50 | 321.50 | 283.00 | 284.00 | 284.00 | 99,222 |
| 25 Apr 2024 | 0.28 Dividend | |||||
| 24 Apr 2024 | 315.50 | 328.00 | 315.50 | 321.50 | 321.22 | 52,821 |
| 23 Apr 2024 | 307.00 | 316.00 | 306.00 | 314.00 | 313.73 | 26,664 |
| 22 Apr 2024 | 304.00 | 309.50 | 302.00 | 307.00 | 306.73 | 33,190 |
| 19 Apr 2024 | 307.50 | 310.50 | 301.50 | 306.50 | 306.23 | 40,315 |
| 18 Apr 2024 | 317.00 | 320.50 | 309.00 | 312.50 | 312.23 | 34,704 |
| 17 Apr 2024 | 330.00 | 333.50 | 315.50 | 317.00 | 316.72 | 49,428 |
| 16 Apr 2024 | 333.00 | 335.50 | 326.00 | 331.00 | 330.71 | 32,877 |
| 15 Apr 2024 | 337.50 | 349.00 | 337.50 | 342.00 | 341.70 | 16,788 |
| 12 Apr 2024 | 346.50 | 353.50 | 337.50 | 338.00 | 337.71 | 212,933 |
| 11 Apr 2024 | 338.00 | 345.50 | 332.50 | 342.00 | 341.70 | 26,043 |
| 10 Apr 2024 | 339.00 | 343.50 | 334.00 | 340.00 | 339.70 | 21,635 |
| 09 Apr 2024 | 350.50 | 350.50 | 339.00 | 339.00 | 338.70 | 38,283 |
| 08 Apr 2024 | 353.00 | 356.50 | 345.00 | 352.00 | 351.69 | 25,624 |
| 05 Apr 2024 | 345.00 | 356.50 | 344.50 | 356.00 | 355.69 | 22,749 |
| 04 Apr 2024 | 352.50 | 359.50 | 352.50 | 355.00 | 354.69 | 17,872 |
| 03 Apr 2024 | 360.00 | 362.50 | 346.00 | 352.50 | 352.19 | 60,165 |
| 02 Apr 2024 | 380.00 | 383.00 | 361.00 | 361.00 | 360.69 | 38,761 |
| 27 Mar 2024 | 379.50 | 387.50 | 378.00 | 378.00 | 377.67 | 26,875 |
| 26 Mar 2024 | 381.00 | 389.00 | 379.50 | 381.00 | 380.67 | 32,869 |
| 25 Mar 2024 | 383.00 | 387.50 | 377.00 | 380.50 | 380.17 | 23,340 |
| 22 Mar 2024 | 361.50 | 388.00 | 360.50 | 383.00 | 382.67 | 61,205 |
| 21 Mar 2024 | 367.00 | 372.50 | 362.50 | 370.50 | 370.18 | 25,068 |
| 20 Mar 2024 | 357.00 | 370.50 | 355.50 | 365.50 | 365.18 | 28,605 |
| 19 Mar 2024 | 363.50 | 367.00 | 353.50 | 358.00 | 357.69 | 43,902 |
| 18 Mar 2024 | 377.50 | 378.00 | 364.00 | 364.00 | 363.68 | 41,336 |
| 15 Mar 2024 | 376.00 | 378.00 | 367.50 | 369.00 | 368.68 | 28,823 |
| 14 Mar 2024 | 366.50 | 379.00 | 365.00 | 376.00 | 375.67 | 52,272 |
| 13 Mar 2024 | 361.00 | 377.00 | 357.50 | 366.50 | 366.18 | 70,331 |
| 12 Mar 2024 | 345.00 | 364.00 | 341.00 | 362.50 | 362.18 | 57,201 |
| 11 Mar 2024 | 355.00 | 355.00 | 342.00 | 344.50 | 344.20 | 45,587 |
| 08 Mar 2024 | 355.00 | 358.50 | 348.00 | 357.50 | 357.19 | 44,569 |
| 07 Mar 2024 | 344.50 | 354.00 | 340.50 | 354.00 | 353.69 | 46,216 |
| 06 Mar 2024 | 332.50 | 348.00 | 330.00 | 344.50 | 344.20 | 48,871 |
| 05 Mar 2024 | 337.00 | 343.50 | 332.00 | 332.00 | 331.71 | 41,167 |
| 04 Mar 2024 | 335.00 | 340.50 | 332.50 | 337.00 | 336.71 | 44,522 |
| 01 Mar 2024 | 343.50 | 344.50 | 320.50 | 331.00 | 330.71 | 110,852 |
| 29 Feb 2024 | 331.50 | 344.50 | 328.00 | 343.50 | 343.20 | 74,867 |
| 28 Feb 2024 | 330.00 | 340.50 | 323.00 | 328.00 | 327.71 | 82,254 |
| 27 Feb 2024 | 326.50 | 331.00 | 313.50 | 330.00 | 329.71 | 62,540 |
| 26 Feb 2024 | 305.00 | 329.00 | 302.50 | 328.00 | 327.71 | 115,948 |
| 23 Feb 2024 | 296.50 | 304.00 | 290.50 | 302.50 | 302.24 | 73,909 |
| 22 Feb 2024 | 280.00 | 299.00 | 274.00 | 296.50 | 296.24 | 200,894 |
| 21 Feb 2024 | 270.50 | 272.50 | 266.00 | 269.00 | 268.77 | 34,125 |
| 20 Feb 2024 | 280.00 | 280.00 | 269.00 | 270.00 | 269.76 | 37,341 |
| 19 Feb 2024 | 273.50 | 281.50 | 273.50 | 280.00 | 279.76 | 49,359 |
| 16 Feb 2024 | 268.00 | 274.50 | 265.50 | 273.00 | 272.76 | 66,045 |
| 15 Feb 2024 | 263.50 | 268.00 | 261.50 | 267.50 | 267.27 | 30,398 |
| 14 Feb 2024 | 254.50 | 263.00 | 254.50 | 261.50 | 261.27 | 27,055 |
| 13 Feb 2024 | 265.00 | 265.00 | 251.00 | 254.50 | 254.28 | 43,158 |
| 12 Feb 2024 | 263.50 | 269.00 | 262.00 | 265.50 | 265.27 | 31,273 |
| 09 Feb 2024 | 264.00 | 264.00 | 255.00 | 263.00 | 262.77 | 25,657 |
| 08 Feb 2024 | 247.50 | 264.50 | 247.50 | 264.00 | 263.77 | 94,089 |
| 07 Feb 2024 | 247.00 | 249.00 | 242.50 | 247.50 | 247.28 | 19,302 |
| 06 Feb 2024 | 247.50 | 249.50 | 243.50 | 247.00 | 246.78 | 20,323 |
| 05 Feb 2024 | 241.50 | 249.50 | 241.50 | 248.00 | 247.78 | 23,819 |
| 02 Feb 2024 | 252.00 | 252.50 | 239.00 | 240.00 | 239.79 | 29,915 |
| 01 Feb 2024 | 251.50 | 254.00 | 249.00 | 251.00 | 250.78 | 19,220 |
| 31 Jan 2024 | 247.00 | 253.50 | 245.00 | 251.50 | 251.28 | 36,074 |
| 30 Jan 2024 | 237.50 | 249.00 | 236.50 | 247.00 | 246.78 | 49,007 |
| 29 Jan 2024 | 236.00 | 237.00 | 231.00 | 237.00 | 236.79 | 19,959 |
| 26 Jan 2024 | 229.00 | 238.00 | 229.00 | 236.00 | 235.79 | 23,667 |
| 25 Jan 2024 | 231.00 | 232.50 | 228.50 | 229.50 | 229.30 | 17,565 |
| 24 Jan 2024 | 233.00 | 237.00 | 230.50 | 230.50 | 230.30 | 19,556 |
| 23 Jan 2024 | 238.50 | 238.50 | 228.50 | 229.50 | 229.30 | 36,122 |
| 22 Jan 2024 | 237.50 | 239.50 | 234.00 | 238.50 | 238.29 | 22,655 |
| 19 Jan 2024 | 242.00 | 244.00 | 233.00 | 233.00 | 232.80 | 23,749 |
| 18 Jan 2024 | 233.00 | 241.50 | 233.00 | 241.50 | 241.29 | 33,338 |
| 17 Jan 2024 | 232.00 | 235.50 | 229.00 | 232.00 | 231.80 | 22,001 |
| 16 Jan 2024 | 239.50 | 243.50 | 233.50 | 234.00 | 233.80 | 57,307 |
| 15 Jan 2024 | 239.00 | 244.50 | 237.00 | 240.50 | 240.29 | 75,696 |
| 12 Jan 2024 | 215.50 | 223.00 | 215.50 | 217.00 | 216.81 | 41,357 |
| 11 Jan 2024 | 226.00 | 227.50 | 215.00 | 215.00 | 214.81 | 58,060 |
| 10 Jan 2024 | 221.00 | 226.00 | 220.00 | 225.00 | 224.80 | 39,762 |
| 09 Jan 2024 | 221.50 | 226.00 | 216.00 | 221.00 | 220.81 | 60,789 |
| 08 Jan 2024 | 211.50 | 221.00 | 211.00 | 220.50 | 220.31 | 52,843 |
| 05 Jan 2024 | 226.50 | 227.50 | 213.50 | 214.50 | 214.31 | 126,114 |
| 04 Jan 2024 | 243.50 | 250.00 | 225.50 | 229.00 | 228.80 | 86,801 |
| 03 Jan 2024 | 265.00 | 265.00 | 244.00 | 244.50 | 244.29 | 85,202 |
| 02 Jan 2024 | 272.00 | 275.50 | 258.50 | 265.00 | 264.77 | 51,467 |
| 29 Dec 2023 | 273.00 | 276.00 | 269.00 | 269.00 | 268.77 | 44,562 |
| 28 Dec 2023 | 266.00 | 275.00 | 266.00 | 273.00 | 272.76 | 31,363 |
| 27 Dec 2023 | 268.00 | 274.50 | 266.00 | 266.00 | 265.77 | 62,915 |
| 22 Dec 2023 | 262.00 | 269.50 | 260.00 | 267.00 | 266.77 | 28,471 |
| 21 Dec 2023 | 250.50 | 264.00 | 248.00 | 264.00 | 263.77 | 38,006 |
| 20 Dec 2023 | 256.00 | 256.00 | 248.50 | 252.50 | 252.28 | 23,757 |
| 19 Dec 2023 | 247.50 | 261.00 | 247.00 | 254.00 | 253.78 | 53,805 |
| 18 Dec 2023 | 244.50 | 252.00 | 243.00 | 247.50 | 247.28 | 30,695 |
| 15 Dec 2023 | 239.00 | 246.50 | 239.00 | 246.50 | 246.29 | 33,805 |
| 14 Dec 2023 | 240.00 | 246.00 | 236.00 | 238.00 | 237.79 | 26,451 |
| 13 Dec 2023 | 231.00 | 234.00 | 225.50 | 231.50 | 231.30 | 43,080 |
| 12 Dec 2023 | 232.00 | 236.00 | 229.00 | 230.50 | 230.30 | 27,816 |
| 11 Dec 2023 | 237.50 | 240.50 | 231.50 | 235.00 | 234.80 | 18,564 |
| 08 Dec 2023 | 238.50 | 241.50 | 235.00 | 238.00 | 237.79 | 19,241 |
| 07 Dec 2023 | 242.00 | 243.00 | 234.00 | 239.50 | 239.29 | 37,862 |
| 06 Dec 2023 | 243.00 | 248.00 | 241.50 | 246.00 | 245.79 | 17,999 |
| 05 Dec 2023 | 238.00 | 243.00 | 237.50 | 240.00 | 239.79 | 16,604 |
| 04 Dec 2023 | 238.00 | 248.00 | 238.00 | 239.50 | 239.29 | 39,754 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.