cBrain A/S (CBRAIN.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 245.00 | 248.00 | 245.00 | 246.00 | 246.00 | 10,965 |
| 25 Jul 2024 | 249.00 | 249.00 | 243.50 | 245.00 | 245.00 | 17,577 |
| 24 Jul 2024 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | 7,120 |
| 23 Jul 2024 | 246.50 | 251.50 | 245.00 | 250.00 | 250.00 | 12,728 |
| 22 Jul 2024 | 237.50 | 246.50 | 237.50 | 245.00 | 245.00 | 11,782 |
| 19 Jul 2024 | 238.50 | 239.00 | 236.00 | 237.50 | 237.50 | 11,506 |
| 18 Jul 2024 | 235.50 | 241.50 | 234.50 | 238.50 | 238.50 | 17,975 |
| 17 Jul 2024 | 235.50 | 239.50 | 234.50 | 236.50 | 236.50 | 12,373 |
| 16 Jul 2024 | 235.00 | 238.50 | 232.50 | 237.00 | 237.00 | 11,912 |
| 15 Jul 2024 | 237.00 | 239.00 | 235.50 | 236.00 | 236.00 | 7,849 |
| 12 Jul 2024 | 239.00 | 240.50 | 232.00 | 239.50 | 239.50 | 19,419 |
| 11 Jul 2024 | 238.50 | 242.50 | 236.50 | 239.50 | 239.50 | 24,549 |
| 10 Jul 2024 | 238.00 | 242.50 | 237.50 | 240.50 | 240.50 | 12,701 |
| 09 Jul 2024 | 241.50 | 245.00 | 235.00 | 238.50 | 238.50 | 24,394 |
| 08 Jul 2024 | 247.00 | 249.00 | 242.00 | 242.00 | 242.00 | 12,103 |
| 05 Jul 2024 | 245.00 | 252.50 | 244.50 | 245.50 | 245.50 | 14,112 |
| 04 Jul 2024 | 244.50 | 246.50 | 243.00 | 243.50 | 243.50 | 10,646 |
| 03 Jul 2024 | 240.00 | 248.00 | 239.00 | 245.00 | 245.00 | 13,915 |
| 02 Jul 2024 | 240.50 | 244.50 | 235.00 | 239.50 | 239.50 | 22,189 |
| 01 Jul 2024 | 250.00 | 250.00 | 241.50 | 243.00 | 243.00 | 13,025 |
| 28 Jun 2024 | 249.50 | 250.00 | 242.00 | 244.00 | 244.00 | 12,681 |
| 27 Jun 2024 | 251.50 | 251.50 | 243.00 | 244.00 | 244.00 | 15,810 |
| 26 Jun 2024 | 246.50 | 251.50 | 244.00 | 248.50 | 248.50 | 16,482 |
| 25 Jun 2024 | 246.50 | 249.50 | 242.00 | 249.00 | 249.00 | 20,245 |
| 24 Jun 2024 | 247.00 | 249.00 | 241.50 | 247.50 | 247.50 | 18,467 |
| 21 Jun 2024 | 247.50 | 252.50 | 243.50 | 247.50 | 247.50 | 34,872 |
| 20 Jun 2024 | 240.00 | 249.50 | 239.00 | 248.50 | 248.50 | 23,074 |
| 19 Jun 2024 | 241.00 | 246.00 | 239.00 | 241.50 | 241.50 | 26,126 |
| 18 Jun 2024 | 248.00 | 248.00 | 238.50 | 240.50 | 240.50 | 51,904 |
| 17 Jun 2024 | 249.50 | 252.50 | 243.50 | 248.00 | 248.00 | 24,357 |
| 14 Jun 2024 | 253.50 | 255.50 | 246.00 | 248.50 | 248.50 | 40,622 |
| 13 Jun 2024 | 261.00 | 263.00 | 252.50 | 254.00 | 254.00 | 35,755 |
| 12 Jun 2024 | 257.50 | 266.50 | 254.50 | 260.50 | 260.50 | 67,309 |
| 11 Jun 2024 | 280.00 | 282.50 | 253.50 | 258.00 | 258.00 | 174,580 |
| 10 Jun 2024 | 295.50 | 299.00 | 289.00 | 298.00 | 298.00 | 11,400 |
| 07 Jun 2024 | 306.50 | 307.50 | 295.50 | 297.50 | 297.50 | 25,769 |
| 06 Jun 2024 | 309.00 | 318.50 | 305.00 | 307.00 | 307.00 | 30,367 |
| 04 Jun 2024 | 309.50 | 309.50 | 303.50 | 303.50 | 303.50 | 14,409 |
| 03 Jun 2024 | 310.00 | 311.00 | 303.00 | 306.50 | 306.50 | 28,666 |
| 31 May 2024 | 300.50 | 307.00 | 300.50 | 306.50 | 306.50 | 28,273 |
| 30 May 2024 | 300.50 | 307.50 | 300.50 | 304.00 | 304.00 | 16,770 |
| 29 May 2024 | 316.50 | 316.50 | 304.50 | 305.00 | 305.00 | 35,956 |
| 28 May 2024 | 325.00 | 329.00 | 317.00 | 317.50 | 317.50 | 22,986 |
| 27 May 2024 | 316.50 | 327.00 | 315.00 | 322.00 | 322.00 | 30,675 |
| 24 May 2024 | 312.50 | 319.00 | 307.00 | 316.00 | 316.00 | 18,835 |
| 23 May 2024 | 316.50 | 318.00 | 312.00 | 312.50 | 312.50 | 13,043 |
| 22 May 2024 | 310.00 | 318.50 | 310.00 | 316.50 | 316.50 | 16,816 |
| 21 May 2024 | 313.00 | 317.50 | 311.00 | 313.00 | 313.00 | 14,141 |
| 17 May 2024 | 308.50 | 314.00 | 307.50 | 310.00 | 310.00 | 23,921 |
| 16 May 2024 | 316.00 | 326.50 | 308.50 | 311.50 | 311.50 | 34,079 |
| 15 May 2024 | 301.50 | 319.50 | 301.50 | 315.50 | 315.50 | 53,662 |
| 14 May 2024 | 295.00 | 304.00 | 294.50 | 301.00 | 301.00 | 30,370 |
| 13 May 2024 | 293.50 | 296.50 | 288.50 | 295.00 | 295.00 | 16,612 |
| 08 May 2024 | 287.00 | 291.50 | 287.00 | 287.00 | 287.00 | 11,107 |
| 07 May 2024 | 294.50 | 294.50 | 287.00 | 287.50 | 287.50 | 19,171 |
| 06 May 2024 | 285.00 | 292.00 | 284.00 | 291.00 | 291.00 | 43,645 |
| 03 May 2024 | 279.00 | 287.00 | 277.00 | 283.50 | 283.50 | 24,573 |
| 02 May 2024 | 282.50 | 284.00 | 276.00 | 278.00 | 278.00 | 26,932 |
| 01 May 2024 | 281.00 | 285.00 | 275.00 | 280.00 | 280.00 | 27,985 |
| 30 Apr 2024 | 296.00 | 296.50 | 280.50 | 281.50 | 281.50 | 44,587 |
| 29 Apr 2024 | 294.50 | 295.50 | 287.00 | 295.00 | 295.00 | 24,143 |
| 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 |
| *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.