UK markets close in 1 hour 46 minutes

cBrain A/S (CBRAIN.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
128.40+2.70 (+2.15%)
As of 03:43PM CEST. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022122.80128.40122.30128.40128.4022,593
29 Sept 2022132.20132.20125.10125.70125.7023,049
28 Sept 2022133.50133.50127.10132.20132.2023,758
27 Sept 2022136.20136.20132.60135.00135.0022,711
26 Sept 2022136.60136.60131.80132.80132.8020,256
23 Sept 2022131.90136.30130.30135.30135.3050,968
22 Sept 2022138.20139.30130.90131.90131.90209,934
21 Sept 2022142.00142.00137.80140.60140.6030,473
20 Sept 2022141.00144.80138.00143.70143.7045,468
19 Sept 2022150.20150.50143.10143.80143.8032,601
16 Sept 2022151.90154.90148.60150.20150.2032,210
15 Sept 2022166.90166.90156.70158.10158.1016,301
14 Sept 2022160.90164.30160.00162.40162.4029,109
13 Sept 2022167.60168.50159.70160.30160.3032,623
12 Sept 2022170.20170.20166.60167.60167.6015,763
09 Sept 2022166.20171.00166.20170.20170.2023,750
08 Sept 2022168.60171.90161.20165.40165.4016,494
07 Sept 2022166.00170.30164.90168.50168.5030,015
06 Sept 2022167.00171.90164.90167.20167.2015,562
05 Sept 2022161.30168.40161.00167.80167.8036,117
02 Sept 2022162.00169.00162.00168.10168.1030,168
01 Sept 2022168.00169.80162.00162.70162.7032,035
31 Aug 2022164.00170.00163.50168.00168.0027,006
30 Aug 2022166.80169.90164.40166.30166.3041,607
29 Aug 2022168.50170.00165.10165.40165.4057,681
26 Aug 2022190.10190.10172.00174.10174.1087,449
25 Aug 2022195.80197.00188.20189.60189.6064,063
24 Aug 2022181.00190.50179.50188.50188.5032,441
23 Aug 2022188.00192.70183.10184.30184.3030,376
22 Aug 2022190.00192.60185.50186.80186.8030,492
19 Aug 2022193.10195.80190.10191.30191.3028,168
18 Aug 2022201.20202.60192.50196.20196.2043,527
17 Aug 2022205.40213.00201.20201.40201.4089,115
16 Aug 2022213.20213.80205.00206.40206.4022,169
15 Aug 2022208.80216.20208.80211.80211.8021,075
12 Aug 2022216.40216.40206.00209.00209.0013,923
11 Aug 2022207.20215.00207.20213.00213.0029,201
10 Aug 2022208.00208.00190.00206.20206.2035,100
09 Aug 2022207.40207.60197.00197.60197.6026,285
08 Aug 2022214.40215.80203.20207.60207.6026,285
05 Aug 2022224.00225.00212.80215.20215.2021,257
04 Aug 2022216.80224.80214.00222.40222.4047,262
03 Aug 2022205.80214.00204.00212.80212.8038,426
02 Aug 2022209.80210.00198.10200.80200.8027,555
01 Aug 2022208.40210.80205.00209.60209.6025,815
29 Jul 2022205.80212.40205.80208.00208.0017,788
28 Jul 2022203.00209.40203.00204.80204.8019,275
27 Jul 2022195.40204.40193.80202.60202.6013,980
26 Jul 2022199.80201.40195.20195.90195.9015,246
25 Jul 2022206.80206.80197.30199.90199.9019,852
22 Jul 2022211.80211.80204.80206.60206.6040,319
21 Jul 2022199.90205.20196.10205.20205.2016,872
20 Jul 2022197.30202.00196.40199.90199.9020,538
19 Jul 2022197.00199.10195.00197.30197.3014,233
18 Jul 2022195.30205.20195.30199.80199.8021,699
15 Jul 2022189.00196.60188.90195.20195.2023,134
14 Jul 2022190.50195.60190.40190.40190.4015,641
13 Jul 2022191.80194.00186.20192.70192.7012,190
12 Jul 2022192.30193.30187.10189.60189.6015,268
11 Jul 2022194.90194.90188.70192.20192.2011,003
08 Jul 2022189.60195.00185.60193.00193.0032,275
07 Jul 2022181.00186.60180.60185.60185.6014,372
06 Jul 2022164.00183.10164.00180.60180.6079,027
05 Jul 2022165.70170.10161.80167.10167.1031,219
04 Jul 2022167.00171.90166.20167.00167.0013,025
01 Jul 2022170.10174.00168.30169.80169.8011,680
30 Jun 2022172.50172.50166.30169.30169.3023,098
29 Jun 2022177.70177.70168.60173.20173.2021,264
28 Jun 2022183.50185.00175.50177.90177.9015,585
27 Jun 2022177.80185.50177.80183.50183.5030,093
24 Jun 2022175.00180.90175.00179.00179.0034,363
23 Jun 2022172.20174.20168.20174.20174.2022,388
22 Jun 2022174.90174.90165.00172.20172.2036,424
21 Jun 2022167.10177.90167.10176.00176.0033,134
20 Jun 2022169.50173.70166.10166.90166.9029,089
17 Jun 2022156.90167.70156.90167.50167.5056,385
16 Jun 2022166.10168.70157.40157.40157.4045,566
15 Jun 2022166.80171.90159.60170.30170.3078,736
14 Jun 2022168.20171.90162.00165.50165.5072,907
13 Jun 2022187.90187.90168.50169.10169.10250,834
10 Jun 2022201.00201.00186.00187.90187.9041,987
09 Jun 2022205.60208.00200.20201.20201.2035,171
08 Jun 2022206.20212.20206.00209.20209.2025,485
07 Jun 2022204.00207.60200.80206.60206.6034,236
03 Jun 2022208.60213.80207.20207.20207.2019,006
02 Jun 2022210.40215.00204.80206.20206.2025,343
01 Jun 2022213.40215.40206.60211.40211.4025,513
31 May 2022226.80226.80214.00214.00214.0088,650
30 May 2022215.00228.00215.00221.80221.8051,869
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...