UK markets closed

Coloplast A/S (COLO.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
112.10-0.50 (-0.44%)
At close: 05:32PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024112.85112.85112.10112.10112.10-
27 Jun 2024113.40113.40112.60112.60112.60-
26 Jun 2024113.65113.70113.65113.70113.70-
25 Jun 2024112.85113.85112.85113.85113.85-
24 Jun 2024113.00113.90113.00113.90113.90-
21 Jun 2024111.70113.35111.70113.35113.35-
20 Jun 2024109.50111.30109.50111.30111.30-
19 Jun 2024111.25111.25109.65109.65109.65-
18 Jun 2024111.45111.45111.45111.45111.45-
17 Jun 2024114.00114.00113.95113.95113.95-
14 Jun 2024114.20114.20113.35113.35113.35-
13 Jun 2024113.15113.70113.15113.70113.70-
12 Jun 2024112.70113.70112.70113.70113.70-
11 Jun 2024112.15113.30112.15113.30113.30-
10 Jun 2024111.90112.15111.90112.15112.15-
07 Jun 2024112.45112.65112.45112.65112.65-
06 Jun 2024111.20111.45111.20111.45111.45-
05 Jun 2024110.60110.60110.60110.60110.60-
04 Jun 2024109.50109.80109.50109.80109.80-
03 Jun 2024111.05111.05108.40108.40108.40-
31 May 2024110.60110.60110.60110.60110.60-
30 May 2024111.25111.25111.10111.10111.10-
29 May 2024112.15112.15111.00111.00111.00-
28 May 2024114.70114.70112.75112.75112.75-
27 May 2024112.80115.20112.80115.20115.20-
24 May 2024114.85114.85112.80112.80112.80-
23 May 2024117.05117.05115.50115.50115.50-
22 May 2024115.05117.55115.05117.55117.55-
21 May 2024114.15115.00114.15115.00115.00-
20 May 2024114.75114.75114.75114.75114.75-
17 May 2024113.30113.55113.30113.55113.55-
16 May 2024112.25112.65112.25112.65112.65-
15 May 2024112.10112.40112.10112.40112.40-
14 May 2024113.10113.10113.00113.00113.00-
13 May 2024114.00114.00113.85113.85113.85-
13 May 20245 Dividend
10 May 2024114.30114.30114.30114.30109.30-
09 May 2024114.30114.30114.30114.30109.30-
08 May 2024113.20113.40113.20113.40108.44-
07 May 2024113.40113.40113.40113.40108.44-
06 May 2024115.80117.10115.80117.10111.98-
03 May 2024113.65115.35113.65115.35110.309
02 May 2024113.60113.60112.65112.65107.72-
30 Apr 2024114.90114.90113.10113.10108.15-
29 Apr 2024116.45116.45116.45116.45111.36-
26 Apr 2024116.70116.70115.85115.85110.78-
25 Apr 2024124.15124.15117.65117.65112.50-
24 Apr 2024123.50123.60123.50123.60118.19-
23 Apr 2024121.65122.80121.65122.80117.43-
22 Apr 2024122.15122.15120.65120.65115.37-
19 Apr 2024121.00121.00120.65120.65115.37-
18 Apr 2024120.15120.30120.15120.30115.04-
17 Apr 2024122.75122.75120.80120.80115.52-
16 Apr 2024122.05122.70122.05122.70117.33-
15 Apr 2024122.25122.50122.25122.50117.14-
12 Apr 2024125.90125.90121.90121.90116.57-
11 Apr 2024124.25125.40124.25125.40119.91-
10 Apr 2024123.40123.85123.40123.85118.43-
09 Apr 2024122.35122.55122.35122.55117.19-
08 Apr 2024123.10123.10122.75122.75117.38-
05 Apr 2024123.30123.30123.00123.00117.62-
04 Apr 2024124.35124.35123.75123.75118.34-
03 Apr 2024123.60123.65123.60123.65118.24-
02 Apr 2024124.60124.60123.40123.40118.00-
28 Mar 2024124.55124.55123.85123.85118.43-
27 Mar 2024124.75125.05124.75125.05119.58-
26 Mar 2024125.15125.15124.60124.60119.15-
25 Mar 2024125.15125.15124.35124.35118.91-
22 Mar 2024125.10125.10124.15124.15118.72-
21 Mar 2024126.15126.15126.15126.15120.63-
20 Mar 2024123.10124.80123.10124.80119.34-
19 Mar 2024124.65124.65123.90123.90118.48-
18 Mar 2024125.70125.70125.05125.05119.58-
15 Mar 2024125.10125.90125.10125.90120.39-
14 Mar 2024128.15128.15124.40124.40118.96-
13 Mar 2024130.60130.60128.30128.30122.69-
12 Mar 2024130.05130.90130.05130.90125.17-
11 Mar 2024129.85129.85129.55129.55123.88-
08 Mar 2024128.70129.75128.70129.75124.07-
07 Mar 2024127.05128.40127.05128.40122.78-
06 Mar 2024124.65126.00124.65126.00120.49-
05 Mar 2024124.65125.00124.65125.00119.53-
04 Mar 2024123.60124.80123.60124.80119.34-
01 Mar 2024122.60122.65122.60122.65117.28-
29 Feb 2024122.15122.95122.15122.95117.57-
28 Feb 2024120.60122.30120.60122.30116.95-
27 Feb 2024123.45123.45121.95121.95116.62-
26 Feb 2024122.90123.20122.90123.20117.81-
23 Feb 2024121.20122.50121.20122.50117.14-
22 Feb 2024120.10121.45120.10121.45116.14-
21 Feb 2024118.05118.60118.05118.60113.41-
20 Feb 2024117.50119.10117.50119.10113.89-
19 Feb 2024118.25118.65118.25118.65113.46-
16 Feb 2024119.15119.70118.95119.70114.4622
15 Feb 2024118.25118.95118.25118.95113.75-
14 Feb 2024116.25117.90116.25117.90112.74-
13 Feb 2024114.85115.45114.85115.45110.40-
12 Feb 2024118.55118.55117.55117.55112.41-
09 Feb 2024120.00120.00120.00120.00114.75-
08 Feb 2024109.00109.00108.95108.95104.18-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...