UK Markets closed

cBrain A/S (CBRAIN.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
208.40+3.60 (+1.76%)
At close: 04:59PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
25 May 2022205.00209.60202.40208.40208.4028,644
24 May 2022214.00214.00202.40205.00205.0034,232
23 May 2022209.40217.00208.40211.00211.0026,524
20 May 2022204.00209.80203.40205.80205.8039,685
19 May 2022200.20206.00200.20204.80204.8024,876
18 May 2022204.80213.80200.60205.00205.0027,092
17 May 2022202.20212.20202.20206.80206.8030,113
16 May 2022202.00211.00202.00203.80203.8043,400
12 May 2022208.80208.80199.60202.00202.0043,339
11 May 2022215.40215.60206.00210.80210.8040,290
10 May 2022202.20218.00200.60215.40215.4061,456
09 May 2022210.00216.00199.60199.60199.6033,834
06 May 2022223.40226.80211.00216.40216.4055,044
05 May 2022231.20235.80226.00229.20229.2057,322
04 May 2022221.20229.20220.60220.60220.6023,240
03 May 2022226.40231.40224.20226.00226.0014,450
02 May 2022231.00232.80212.80226.60226.6042,832
29 Apr 2022236.80237.20231.60231.60231.6027,739
28 Apr 2022230.00237.40226.80231.40231.4039,877
27 Apr 2022215.20229.80215.20226.20226.2041,756
26 Apr 2022227.00228.20216.60218.40218.4019,859
25 Apr 2022231.80233.40219.60223.20223.2042,310
22 Apr 2022236.40241.80234.40234.60234.6036,893
21 Apr 2022245.00245.00235.80241.60241.6021,790
20 Apr 2022246.60247.80239.40243.00243.0046,129
19 Apr 2022246.00249.00235.80245.80245.8037,565
13 Apr 2022245.00247.20239.60245.60245.6025,432
12 Apr 2022241.60247.80236.00244.20244.2032,789
11 Apr 2022240.20244.80235.00241.20241.2028,023
08 Apr 2022248.00248.00240.60244.40244.4034,635
07 Apr 2022244.60247.60234.80245.00245.0043,984
06 Apr 2022246.20246.20233.00240.60240.6062,827
05 Apr 2022239.80249.60235.20246.20246.2091,666
04 Apr 2022230.80239.40223.20236.80236.8058,603
01 Apr 2022212.40231.60210.00230.60230.6089,573
31 Mar 2022224.50224.50210.50210.50210.5035,926
30 Mar 2022219.50221.50214.00220.50220.5018,429
29 Mar 2022213.50221.50210.00219.50219.5044,535
28 Mar 2022205.50208.50199.00205.50205.5024,346
25 Mar 2022202.50211.00200.50204.50204.5024,528
24 Mar 2022202.00209.00200.50203.00203.0021,519
23 Mar 2022213.50217.00203.00206.50206.5024,269
22 Mar 2022207.00213.50207.00213.00213.0022,313
21 Mar 2022218.50218.50207.00209.50209.5038,796
18 Mar 2022214.00217.50208.50216.50216.5024,055
17 Mar 2022211.00219.00211.00213.00213.0047,441
16 Mar 2022192.60209.50192.60207.00207.0086,885
15 Mar 2022192.00194.40183.80187.40187.4072,199
14 Mar 2022197.00200.50193.40197.40197.4033,792
11 Mar 2022186.20199.00185.80196.40196.4058,097
10 Mar 2022200.00201.00186.00186.40186.4053,671
09 Mar 2022191.20200.00185.20198.00198.0056,493
08 Mar 2022178.00195.40176.00188.60188.6083,845
07 Mar 2022194.80194.80176.20180.60180.60130,122
04 Mar 2022195.80200.50192.20194.00194.0056,083
03 Mar 2022204.50205.50195.80197.00197.0043,112
02 Mar 2022205.00207.00194.60204.00204.0070,317
01 Mar 2022204.00206.00193.40197.40197.4047,967
28 Feb 2022194.60204.50190.40203.50203.5067,092
25 Feb 2022182.00199.40182.00199.40199.40121,498
24 Feb 2022162.00184.00162.00181.60181.6090,144
23 Feb 2022182.20185.80177.60179.00179.0043,407
22 Feb 2022159.00182.20159.00180.80180.8061,450
21 Feb 2022175.00180.00168.00170.20170.2053,574
18 Feb 2022182.80186.40175.00175.00175.0046,172
17 Feb 2022186.80191.80182.80182.80182.8033,736
16 Feb 2022191.00195.80188.60189.20189.2023,540
15 Feb 2022184.20194.40181.60192.40192.4037,586
14 Feb 2022190.60191.40180.40184.40184.4064,255
11 Feb 2022194.80200.50191.40197.20197.2038,254
10 Feb 2022211.00211.00193.40200.00200.0050,509
09 Feb 2022195.20210.50195.20207.50207.5054,697
08 Feb 2022202.50202.50190.20194.00194.0048,037
07 Feb 2022204.50207.00199.60202.50202.5021,011
04 Feb 2022210.00215.00200.50202.50202.5039,185
03 Feb 2022225.00225.00208.50209.00209.0067,423
02 Feb 2022218.00230.00214.50225.50225.5077,641
01 Feb 2022208.50219.50208.50213.50213.5053,352
31 Jan 2022208.00208.50200.00205.50205.5061,768
28 Jan 2022206.50206.50197.20201.00201.0063,768
27 Jan 2022200.00209.00197.00203.50203.5095,445
26 Jan 2022196.60210.00195.40208.00208.0064,737
25 Jan 2022191.80201.00187.00195.00195.0057,878
24 Jan 2022204.00206.00188.20192.00192.00116,981
21 Jan 2022220.00220.00202.00207.00207.0098,721
20 Jan 2022219.50227.00215.00225.50225.5040,906
19 Jan 2022214.00221.00210.00220.00220.0076,492
18 Jan 2022218.00220.00209.00220.00220.0066,680
17 Jan 2022224.50241.00214.00218.50218.50105,868
14 Jan 2022222.50226.00215.50224.50224.5065,881
13 Jan 2022235.00235.00224.00226.00226.0043,372
12 Jan 2022233.00237.50226.50235.00235.0050,934
11 Jan 2022217.00234.50217.00225.00225.0070,474
10 Jan 2022235.00237.50215.00215.00215.0085,575
07 Jan 2022236.00241.50234.00235.00235.0039,598
06 Jan 2022240.50245.50233.00235.00235.0075,579
05 Jan 2022254.00259.50247.50248.00248.0051,640
04 Jan 2022271.50276.00253.00255.00255.0069,133
03 Jan 2022282.50286.00270.00271.50271.5055,896
30 Dec 2021265.00284.50263.50282.00282.0077,287
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...