UK Markets closed

cBrain A/S (CBRAIN.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
327.50-18.50 (-5.35%)
At close: 04:59PM CET
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021345.50345.50326.00327.50327.5047,359
30 Nov 2021330.50349.00323.00346.00346.0070,478
29 Nov 2021321.00332.00321.00326.50326.5035,146
26 Nov 2021312.50330.00312.00319.00319.0060,022
25 Nov 2021318.50338.50318.50334.50334.5036,346
24 Nov 2021318.00330.50316.00321.00321.0033,951
23 Nov 2021328.00333.00312.00321.50321.5071,578
22 Nov 2021334.50344.50328.50328.50328.5043,702
19 Nov 2021346.00348.00332.00339.50339.5058,085
18 Nov 2021364.50364.50346.00346.00346.0044,676
17 Nov 2021362.00368.50361.00361.50361.5017,378
16 Nov 2021367.00378.00358.00364.00364.0063,809
15 Nov 2021369.50371.00363.50367.00367.0021,115
12 Nov 2021375.00377.50365.00369.50369.5028,780
11 Nov 2021364.50374.50357.00373.50373.5057,498
10 Nov 2021358.00369.50357.50366.00366.0049,958
09 Nov 2021362.00366.00352.50358.00358.0032,371
08 Nov 2021352.00363.00350.50360.00360.0026,601
05 Nov 2021367.50369.50351.50352.00352.0036,149
04 Nov 2021357.50367.00355.50367.00367.0063,903
03 Nov 2021356.00360.50350.00355.50355.5050,663
02 Nov 2021358.00361.50353.00356.00356.0026,381
01 Nov 2021352.00361.50352.00357.50357.5042,310
29 Oct 2021353.50354.00343.00348.50348.5042,732
28 Oct 2021345.00364.00343.50355.00355.0054,438
27 Oct 2021356.00356.00342.00349.50349.5052,171
26 Oct 2021362.00366.00355.50359.00359.0024,532
25 Oct 2021375.00376.50353.00357.00357.0054,769
22 Oct 2021364.00372.50358.50372.00372.0036,524
21 Oct 2021357.00365.00355.00363.50363.5020,039
20 Oct 2021366.00366.00356.50361.50361.5037,182
19 Oct 2021350.50366.50350.50366.00366.0053,695
18 Oct 2021360.50360.50340.50349.50349.5043,492
15 Oct 2021351.50363.00345.00359.00359.0060,255
14 Oct 2021347.50353.50341.50345.50345.5052,166
13 Oct 2021322.00346.00320.00344.00344.0053,089
12 Oct 2021313.50329.50307.50322.50322.5084,106
11 Oct 2021334.00335.00313.00319.00319.0068,968
08 Oct 2021349.50350.00333.50333.50333.5036,244
07 Oct 2021339.50349.00333.50349.00349.0048,877
06 Oct 2021340.50340.50325.00333.00333.0073,580
05 Oct 2021326.00348.00321.50344.00344.0097,442
04 Oct 2021346.50355.00328.00328.50328.5093,057
01 Oct 2021346.50359.50340.00350.50350.5054,706
30 Sept 2021356.00367.50348.00357.50357.5051,281
29 Sept 2021355.50370.00351.00351.00351.0061,171
28 Sept 2021367.00367.00342.00352.50352.5083,861
27 Sept 2021387.50391.00360.00367.00367.0074,338
24 Sept 2021395.00398.50368.50381.00381.0099,619
23 Sept 2021395.50414.50384.50393.50393.50143,622
22 Sept 2021382.00398.00371.00390.00390.00157,668
21 Sept 2021345.00380.50340.00379.50379.50256,766
20 Sept 2021382.00382.00326.50331.00331.00195,118
17 Sept 2021354.00384.50354.00383.00383.00144,211
16 Sept 2021360.00368.00348.00354.00354.0085,709
15 Sept 2021363.00386.50352.50364.00364.00192,179
14 Sept 2021415.00416.50358.00374.50374.50402,892
13 Sept 2021460.00460.00406.00420.00420.00188,378
10 Sept 2021476.50481.50456.50464.50464.5042,791
09 Sept 2021471.00480.00465.50476.00476.0086,483
08 Sept 2021482.50487.00467.00470.50470.5056,097
07 Sept 2021461.50494.50461.50482.00482.0093,758
06 Sept 2021480.00491.50459.50464.00464.0079,707
03 Sept 2021462.00483.00457.50479.00479.0090,426
02 Sept 2021452.50464.00440.00461.50461.50149,305
01 Sept 2021434.00454.50433.50452.50452.5081,196
31 Aug 2021426.00435.50421.50433.50433.5063,950
30 Aug 2021425.00434.00412.50424.00424.0076,368
27 Aug 2021418.50440.00404.00419.50419.5090,966
26 Aug 2021387.50419.00384.00415.00415.00144,241
25 Aug 2021384.50386.50372.50383.00383.0039,308
24 Aug 2021386.50395.00377.00386.50386.5039,798
23 Aug 2021365.50384.50365.50381.00381.0060,180
20 Aug 2021365.00369.00358.50361.50361.5029,174
19 Aug 2021372.00377.00353.00362.00362.0067,672
18 Aug 2021360.00377.50357.00373.00373.0035,699
17 Aug 2021359.50364.00353.00359.00359.0030,905
16 Aug 2021377.00377.00356.50361.00361.0059,881
13 Aug 2021356.00378.50355.00378.50378.5065,989
12 Aug 2021344.50360.50338.50353.50353.5061,328
11 Aug 2021353.50353.50340.00344.50344.5044,297
10 Aug 2021347.00360.00345.00351.00351.0053,176
09 Aug 2021337.00348.50335.00344.00344.0028,301
06 Aug 2021352.00352.00332.50333.50333.5047,413
05 Aug 2021353.00358.50343.00346.00346.0043,021
04 Aug 2021357.00357.00346.00348.50348.5061,112
03 Aug 2021325.50363.00325.00357.00357.00151,292
02 Aug 2021332.00337.50320.50324.50324.5026,141
30 Jul 2021318.50335.00315.50332.00332.0056,389
29 Jul 2021310.00323.00308.50321.00321.0037,833
28 Jul 2021303.50309.00301.00308.50308.5018,382
27 Jul 2021308.00308.50300.00303.50303.5019,776
26 Jul 2021304.00308.50302.00305.50305.5018,772
23 Jul 2021310.50313.50300.00302.00302.0023,980
22 Jul 2021302.00310.50300.50309.50309.5039,102
21 Jul 2021297.00305.50293.50301.00301.0049,221
20 Jul 2021287.00302.00287.00294.00294.0058,205
19 Jul 2021317.00317.00291.50296.00296.00114,754
16 Jul 2021324.50327.50314.00315.00315.0051,290
15 Jul 2021335.00335.50322.50325.50325.5059,741
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...