UK markets closed

cBrain A/S (CBRAIN.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
331.00-12.50 (-3.64%)
At close: 04:59PM CET
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2024343.50344.50320.50331.00331.00110,852
29 Feb 2024331.50344.50328.00343.50343.5074,867
28 Feb 2024330.00340.50323.00328.00328.0082,254
27 Feb 2024326.50331.00313.50330.00330.0062,540
26 Feb 2024305.00329.00302.50328.00328.00115,948
23 Feb 2024296.50304.00290.50302.50302.5073,909
22 Feb 2024280.00299.00274.00296.50296.50200,894
21 Feb 2024270.50272.50266.00269.00269.0034,125
20 Feb 2024280.00280.00269.00270.00270.0037,341
19 Feb 2024273.50281.50273.50280.00280.0049,359
16 Feb 2024268.00274.50265.50273.00273.0066,045
15 Feb 2024263.50268.00261.50267.50267.5030,398
14 Feb 2024254.50263.00254.50261.50261.5027,055
13 Feb 2024265.00265.00251.00254.50254.5043,158
12 Feb 2024263.50269.00262.00265.50265.5031,273
09 Feb 2024264.00264.00255.00263.00263.0025,657
08 Feb 2024247.50264.50247.50264.00264.0094,089
07 Feb 2024247.00249.00242.50247.50247.5019,302
06 Feb 2024247.50249.50243.50247.00247.0020,323
05 Feb 2024241.50249.50241.50248.00248.0023,819
02 Feb 2024252.00252.50239.00240.00240.0029,915
01 Feb 2024251.50254.00249.00251.00251.0019,220
31 Jan 2024247.00253.50245.00251.50251.5036,074
30 Jan 2024237.50249.00236.50247.00247.0049,007
29 Jan 2024236.00237.00231.00237.00237.0019,959
26 Jan 2024229.00238.00229.00236.00236.0023,667
25 Jan 2024231.00232.50228.50229.50229.5017,565
24 Jan 2024233.00237.00230.50230.50230.5019,556
23 Jan 2024238.50238.50228.50229.50229.5036,122
22 Jan 2024237.50239.50234.00238.50238.5022,655
19 Jan 2024242.00244.00233.00233.00233.0023,749
18 Jan 2024233.00241.50233.00241.50241.5033,338
17 Jan 2024232.00235.50229.00232.00232.0022,001
16 Jan 2024239.50243.50233.50234.00234.0057,307
15 Jan 2024239.00244.50237.00240.50240.5075,696
12 Jan 2024215.50223.00215.50217.00217.0041,357
11 Jan 2024226.00227.50215.00215.00215.0058,060
10 Jan 2024221.00226.00220.00225.00225.0039,762
09 Jan 2024221.50226.00216.00221.00221.0060,789
08 Jan 2024211.50221.00211.00220.50220.5052,843
05 Jan 2024226.50227.50213.50214.50214.50126,114
04 Jan 2024243.50250.00225.50229.00229.0086,801
03 Jan 2024265.00265.00244.00244.50244.5085,202
02 Jan 2024272.00275.50258.50265.00265.0051,467
29 Dec 2023273.00276.00269.00269.00269.0044,562
28 Dec 2023266.00275.00266.00273.00273.0031,363
27 Dec 2023268.00274.50266.00266.00266.0062,915
22 Dec 2023262.00269.50260.00267.00267.0028,471
21 Dec 2023250.50264.00248.00264.00264.0038,006
20 Dec 2023256.00256.00248.50252.50252.5023,757
19 Dec 2023247.50261.00247.00254.00254.0053,805
18 Dec 2023244.50252.00243.00247.50247.5030,695
15 Dec 2023239.00246.50239.00246.50246.5033,805
14 Dec 2023240.00246.00236.00238.00238.0026,451
13 Dec 2023231.00234.00225.50231.50231.5043,080
12 Dec 2023232.00236.00229.00230.50230.5027,816
11 Dec 2023237.50240.50231.50235.00235.0018,564
08 Dec 2023238.50241.50235.00238.00238.0019,241
07 Dec 2023242.00243.00234.00239.50239.5037,862
06 Dec 2023243.00248.00241.50246.00246.0017,999
05 Dec 2023238.00243.00237.50240.00240.0016,604
04 Dec 2023238.00248.00238.00239.50239.5039,754
01 Dec 2023243.50244.00236.00236.00236.0050,046
30 Nov 2023254.00255.00243.50246.00246.0053,511
29 Nov 2023243.00254.50242.50252.00252.0035,961
28 Nov 2023240.00244.00235.50240.00240.0017,308
27 Nov 2023245.50245.50238.00242.00242.0027,654
24 Nov 2023251.50254.50244.50245.50245.5049,665
23 Nov 2023251.50254.50245.00251.50251.5021,287
22 Nov 2023245.00251.00237.50250.50250.5034,497
21 Nov 2023244.50255.00242.00245.00245.0061,492
20 Nov 2023231.00246.00231.00243.50243.5062,200
17 Nov 2023216.50231.00216.50229.50229.5074,595
16 Nov 2023215.00219.00211.00215.50215.5021,926
15 Nov 2023223.00228.00215.00215.50215.5042,999
14 Nov 2023210.00222.00208.50222.00222.0034,552
13 Nov 2023209.00216.50209.00213.00213.0023,476
10 Nov 2023205.00210.00201.50208.50208.5020,377
09 Nov 2023198.40210.00198.20207.50207.5030,200
08 Nov 2023193.20203.00193.00198.40198.4024,775
07 Nov 2023198.40198.40190.00193.00193.0017,143
06 Nov 2023194.80200.00192.00198.60198.6020,181
03 Nov 2023190.20195.00185.00187.20187.2025,408
02 Nov 2023192.20205.50190.00195.20195.2038,526
01 Nov 2023185.00189.20180.60187.80187.8025,428
31 Oct 2023172.20184.20172.20182.20182.2028,493
30 Oct 2023181.60181.60171.40172.00172.0028,909
27 Oct 2023181.00183.20175.60178.80178.8024,724
26 Oct 2023185.00185.40179.00181.00181.0034,766
25 Oct 2023199.00199.00186.80187.40187.4030,792
24 Oct 2023193.60200.00193.60199.00199.0030,475
23 Oct 2023203.50207.00189.00193.20193.2041,476
20 Oct 2023211.00211.50201.50203.50203.5017,557
19 Oct 2023205.50211.00205.00209.00209.0017,117
18 Oct 2023221.00221.50205.50206.00206.0053,387
17 Oct 2023215.00220.50213.50220.50220.5034,890
16 Oct 2023210.50215.50210.00215.00215.0019,264
13 Oct 2023216.00216.00207.50209.50209.5029,475
12 Oct 2023220.00222.00212.50217.00217.0039,039
11 Oct 2023211.50220.00211.50219.50219.5038,929
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...