UK markets open in 2 hours 59 minutes
NIKKEI 225
33,456.52 +48.13 (+0.14%) HANG SENG
17,010.01 -344.13 (-1.98%) CRUDE OIL
76.53 +0.12 (+0.16%) GOLD FUTURES
2,044.90 +4.90 (+0.24%) DOW
35,416.98 +83.51 (+0.24%) Bitcoin GBP
29,848.18 +745.76 (+2.56%)
Coloplast A/S (COLO-B.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CET
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | 804.40 | 804.80 | 787.60 | 803.00 | 803.00 | 260,706 |
| 27 Nov 2023 | 778.80 | 804.60 | 778.40 | 804.40 | 804.40 | 257,724 |
| 24 Nov 2023 | 771.40 | 778.80 | 771.40 | 778.80 | 778.80 | 134,294 |
| 23 Nov 2023 | 771.00 | 775.40 | 767.20 | 771.40 | 771.40 | 88,844 |
| 22 Nov 2023 | 752.40 | 771.00 | 750.60 | 771.00 | 771.00 | 128,658 |
| 21 Nov 2023 | 752.80 | 761.60 | 752.20 | 758.80 | 758.80 | 168,849 |
| 20 Nov 2023 | 743.60 | 753.00 | 739.60 | 752.20 | 752.20 | 127,527 |
| 17 Nov 2023 | 735.00 | 747.60 | 735.00 | 745.40 | 745.40 | 156,458 |
| 16 Nov 2023 | 736.20 | 738.00 | 726.20 | 733.60 | 733.60 | 227,966 |
| 15 Nov 2023 | 731.00 | 742.20 | 728.60 | 739.00 | 739.00 | 181,568 |
| 14 Nov 2023 | 703.00 | 729.60 | 701.20 | 729.00 | 729.00 | 243,149 |
| 13 Nov 2023 | 697.40 | 709.60 | 696.60 | 707.60 | 707.60 | 169,432 |
| 10 Nov 2023 | 714.80 | 723.00 | 689.20 | 697.40 | 697.40 | 325,951 |
| 09 Nov 2023 | 748.00 | 750.00 | 711.40 | 718.00 | 718.00 | 570,099 |
| 08 Nov 2023 | 760.40 | 777.20 | 760.40 | 771.00 | 771.00 | 220,648 |
| 07 Nov 2023 | 750.00 | 760.80 | 744.20 | 758.40 | 758.40 | 157,995 |
| 06 Nov 2023 | 764.80 | 766.80 | 752.20 | 755.20 | 755.20 | 135,121 |
| 03 Nov 2023 | 775.40 | 775.40 | 761.60 | 763.80 | 763.80 | 156,377 |
| 02 Nov 2023 | 753.00 | 776.00 | 750.20 | 772.20 | 772.20 | 198,020 |
| 01 Nov 2023 | 735.60 | 750.20 | 729.80 | 750.20 | 750.20 | 232,862 |
| 31 Oct 2023 | 740.00 | 743.20 | 731.40 | 735.00 | 735.00 | 223,936 |
| 30 Oct 2023 | 725.60 | 739.20 | 724.20 | 735.00 | 735.00 | 149,485 |
| 27 Oct 2023 | 726.00 | 730.20 | 710.20 | 719.20 | 719.20 | 122,306 |
| 26 Oct 2023 | 726.80 | 729.20 | 715.80 | 726.00 | 726.00 | 154,720 |
| 25 Oct 2023 | 733.80 | 739.00 | 724.00 | 731.60 | 731.60 | 98,197 |
| 24 Oct 2023 | 727.40 | 735.80 | 722.00 | 734.00 | 734.00 | 181,150 |
| 23 Oct 2023 | 728.20 | 730.20 | 714.40 | 726.00 | 726.00 | 158,358 |
| 20 Oct 2023 | 705.00 | 730.00 | 704.40 | 729.40 | 729.40 | 289,987 |
| 19 Oct 2023 | 726.40 | 732.20 | 702.00 | 708.00 | 708.00 | 193,678 |
| 18 Oct 2023 | 728.20 | 733.80 | 722.20 | 730.60 | 730.60 | 185,678 |
| 17 Oct 2023 | 725.20 | 736.20 | 720.80 | 736.20 | 736.20 | 197,474 |
| 16 Oct 2023 | 719.00 | 727.20 | 714.60 | 726.00 | 726.00 | 129,834 |
| 13 Oct 2023 | 722.00 | 722.60 | 707.60 | 720.00 | 720.00 | 226,198 |
| 12 Oct 2023 | 730.00 | 735.40 | 725.00 | 727.40 | 727.40 | 131,157 |
| 11 Oct 2023 | 737.60 | 739.20 | 724.00 | 727.80 | 727.80 | 166,900 |
| 10 Oct 2023 | 736.20 | 738.60 | 729.00 | 738.00 | 738.00 | 249,645 |
| 09 Oct 2023 | 736.20 | 742.40 | 728.00 | 733.00 | 733.00 | 123,907 |
| 06 Oct 2023 | 730.00 | 739.80 | 727.40 | 736.20 | 736.20 | 137,224 |
| 05 Oct 2023 | 733.60 | 736.40 | 726.80 | 729.80 | 729.80 | 152,384 |
| 04 Oct 2023 | 724.80 | 740.00 | 719.60 | 726.60 | 726.60 | 154,424 |
| 03 Oct 2023 | 734.60 | 738.00 | 723.60 | 729.80 | 729.80 | 248,786 |
| 02 Oct 2023 | 749.60 | 750.60 | 729.40 | 733.80 | 733.80 | 240,714 |
| 29 Sept 2023 | 747.20 | 753.60 | 746.40 | 747.60 | 747.60 | 221,118 |
| 28 Sept 2023 | 748.80 | 750.40 | 738.00 | 742.00 | 742.00 | 203,860 |
| 27 Sept 2023 | 747.80 | 754.80 | 743.20 | 745.80 | 745.80 | 181,842 |
| 26 Sept 2023 | 742.00 | 748.80 | 739.40 | 745.40 | 745.40 | 161,010 |
| 25 Sept 2023 | 755.60 | 760.20 | 741.00 | 746.20 | 746.20 | 138,413 |
| 22 Sept 2023 | 761.20 | 762.80 | 750.20 | 758.00 | 758.00 | 177,686 |
| 21 Sept 2023 | 760.60 | 774.20 | 759.60 | 764.00 | 764.00 | 162,517 |
| 20 Sept 2023 | 755.00 | 774.40 | 755.00 | 770.60 | 770.60 | 140,571 |
| 19 Sept 2023 | 770.00 | 770.40 | 751.60 | 753.00 | 753.00 | 274,301 |
| 18 Sept 2023 | 772.20 | 779.60 | 770.40 | 773.20 | 773.20 | 130,123 |
| 15 Sept 2023 | 789.20 | 794.00 | 774.00 | 775.40 | 775.40 | 442,469 |
| 14 Sept 2023 | 755.00 | 789.20 | 755.00 | 789.20 | 789.20 | 536,555 |
| 13 Sept 2023 | 749.40 | 755.40 | 745.40 | 754.00 | 754.00 | 215,751 |
| 12 Sept 2023 | 764.80 | 767.00 | 755.00 | 755.00 | 755.00 | 251,452 |
| 11 Sept 2023 | 776.60 | 780.80 | 762.00 | 762.60 | 762.60 | 230,164 |
| 08 Sept 2023 | 777.00 | 778.20 | 769.60 | 776.60 | 776.60 | 173,531 |
| 07 Sept 2023 | 781.80 | 782.80 | 771.00 | 777.00 | 777.00 | 207,260 |
| 06 Sept 2023 | 786.00 | 787.80 | 772.00 | 781.80 | 781.80 | 181,329 |
| 05 Sept 2023 | 808.00 | 808.00 | 788.20 | 788.60 | 788.60 | 253,514 |
| 04 Sept 2023 | 794.00 | 805.40 | 793.80 | 804.80 | 804.80 | 1,680,647 |
| 01 Sept 2023 | 784.60 | 794.20 | 780.40 | 788.00 | 788.00 | 524,377 |
| 31 Aug 2023 | 790.00 | 796.80 | 782.80 | 785.20 | 785.20 | 468,965 |
| 30 Aug 2023 | 772.00 | 787.00 | 765.40 | 785.00 | 785.00 | 802,575 |
| 29 Aug 2023 | 795.20 | 801.00 | 788.80 | 788.80 | 788.80 | 155,820 |
| 28 Aug 2023 | 780.00 | 800.40 | 780.00 | 797.80 | 797.80 | 90,241 |
| 25 Aug 2023 | 795.40 | 795.40 | 780.00 | 780.00 | 780.00 | 227,803 |
| 24 Aug 2023 | 803.00 | 810.60 | 799.20 | 799.20 | 799.20 | 141,052 |
| 23 Aug 2023 | 806.80 | 806.80 | 796.20 | 797.60 | 797.60 | 192,750 |
| 22 Aug 2023 | 808.00 | 814.80 | 805.00 | 805.00 | 805.00 | 124,200 |
| 21 Aug 2023 | 799.80 | 812.80 | 799.80 | 804.00 | 804.00 | 168,450 |
| 18 Aug 2023 | 801.40 | 807.20 | 792.00 | 800.00 | 800.00 | 237,659 |
| 17 Aug 2023 | 799.20 | 815.00 | 767.00 | 801.60 | 801.60 | 686,652 |
| 16 Aug 2023 | 815.40 | 824.80 | 815.00 | 823.40 | 823.40 | 170,995 |
| 15 Aug 2023 | 824.20 | 827.40 | 810.60 | 816.20 | 816.20 | 132,429 |
| 14 Aug 2023 | 818.80 | 826.60 | 816.60 | 825.20 | 825.20 | 89,495 |
| 11 Aug 2023 | 824.60 | 829.20 | 814.40 | 820.20 | 820.20 | 149,283 |
| 10 Aug 2023 | 816.60 | 830.20 | 812.00 | 826.80 | 826.80 | 156,343 |
| 09 Aug 2023 | 816.00 | 822.00 | 813.40 | 815.60 | 815.60 | 110,729 |
| 08 Aug 2023 | 807.40 | 824.40 | 807.40 | 812.80 | 812.80 | 174,244 |
| 07 Aug 2023 | 805.60 | 815.00 | 803.80 | 809.80 | 809.80 | 166,770 |
| 04 Aug 2023 | 808.20 | 811.00 | 800.40 | 805.80 | 805.80 | 119,169 |
| 03 Aug 2023 | 807.40 | 816.20 | 806.00 | 808.20 | 808.20 | 143,756 |
| 02 Aug 2023 | 818.40 | 821.60 | 809.60 | 811.60 | 811.60 | 205,360 |
| 01 Aug 2023 | 843.00 | 844.40 | 822.00 | 826.60 | 826.60 | 92,221 |
| 31 Jul 2023 | 842.60 | 845.60 | 837.20 | 842.40 | 842.40 | 211,240 |
| 28 Jul 2023 | 838.80 | 839.40 | 828.60 | 837.00 | 837.00 | 194,840 |
| 27 Jul 2023 | 839.00 | 854.80 | 835.00 | 844.40 | 844.40 | 215,893 |
| 26 Jul 2023 | 827.00 | 833.80 | 819.80 | 833.80 | 833.80 | 186,659 |
| 25 Jul 2023 | 812.80 | 827.80 | 806.40 | 826.00 | 826.00 | 139,081 |
| 24 Jul 2023 | 817.00 | 825.60 | 814.20 | 817.80 | 817.80 | 70,784 |
| 21 Jul 2023 | 810.00 | 820.00 | 806.80 | 818.00 | 818.00 | 164,690 |
| 20 Jul 2023 | 801.20 | 810.20 | 799.00 | 808.00 | 808.00 | 268,856 |
| 19 Jul 2023 | 803.00 | 808.00 | 801.80 | 805.00 | 805.00 | 173,087 |
| 18 Jul 2023 | 795.60 | 803.60 | 795.60 | 802.00 | 802.00 | 123,125 |
| 17 Jul 2023 | 800.80 | 801.60 | 793.60 | 795.60 | 795.60 | 128,609 |
| 14 Jul 2023 | 794.80 | 806.40 | 794.80 | 801.60 | 801.60 | 147,731 |
| 13 Jul 2023 | 806.60 | 808.60 | 796.80 | 797.40 | 797.40 | 289,583 |
| 12 Jul 2023 | 804.60 | 809.60 | 795.60 | 806.40 | 806.40 | 218,968 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.