UK markets closed

cBrain A/S (CBRAIN.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
372.00+8.50 (+2.34%)
At close: 4:59PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
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
14 Jul 2021334.50339.50327.00339.50339.5027,886
13 Jul 2021330.00337.00326.50333.00333.0042,240
12 Jul 2021323.00334.00323.00328.50328.5050,925
09 Jul 2021308.00323.00307.00322.50322.5078,129
08 Jul 2021310.50310.50302.00306.50306.5036,250
07 Jul 2021309.50320.00308.00311.00311.0040,151
06 Jul 2021307.00310.50303.00310.00310.0027,377
05 Jul 2021301.00312.00299.50306.00306.0042,774
02 Jul 2021306.50307.00294.50301.00301.0043,409
01 Jul 2021319.50319.50300.00303.00303.0057,613
30 Jun 2021307.50320.00302.00314.00314.0060,416
29 Jun 2021289.50308.50287.50308.00308.0065,475
28 Jun 2021294.00294.00282.00289.00289.0032,619
25 Jun 2021288.50298.00287.50292.50292.5041,825
24 Jun 2021289.50289.50283.50287.00287.0016,402
23 Jun 2021282.50290.00274.50288.50288.5043,584
22 Jun 2021292.50293.50281.00281.00281.0059,144
21 Jun 2021286.50292.00269.50291.50291.5096,047
18 Jun 2021263.50289.00263.00283.50283.50166,917
17 Jun 2021263.50263.50253.50261.50261.5040,835
16 Jun 2021269.00273.50259.00264.50264.5074,868
15 Jun 2021264.50279.00264.00272.50272.50134,996
14 Jun 2021252.00267.50252.00263.00263.0090,082
11 Jun 2021224.00255.00220.00251.00251.00199,106
10 Jun 2021221.00222.50219.00221.50221.5029,357
09 Jun 2021222.50223.50218.50220.50220.5023,579
08 Jun 2021221.00224.00221.00223.00223.006,613
07 Jun 2021224.50224.50216.00221.00221.0025,818
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...