Italia markets close in 4 hours 48 minutes

Coloplast A/S (CBHD.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
112,00-0,30 (-0,27%)
In data: 09:07AM CEST. Mercato aperto.
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 giu 2024112,00112,00112,00112,00112,0020
10 giu 2024112,05113,55112,05112,30112,30188
07 giu 2024112,00112,65112,00112,65112,65182
06 giu 2024110,65112,70110,40111,35111,35127
05 giu 2024111,10111,35110,65110,65110,65100
04 giu 2024109,25109,95109,00109,00109,00835
03 giu 2024111,20111,20108,60108,60108,601.085
31 mag 2024110,00110,65109,80110,65110,65113
30 mag 2024111,15111,60110,85111,05111,05197
29 mag 2024111,10111,10111,10111,10111,10-
28 mag 2024113,65113,65112,70112,70112,7030
27 mag 2024112,80112,80112,80112,80112,80-
24 mag 2024114,65114,65112,80112,80112,80415
23 mag 2024117,20117,20115,10115,10115,10600
22 mag 2024114,90117,80114,90117,80117,8061
21 mag 2024114,10115,05114,10115,05115,05108
20 mag 2024115,45115,45114,70114,90114,9085
17 mag 2024113,10114,25113,10113,50113,50153
16 mag 2024112,35112,60112,05112,60112,60300
15 mag 2024112,15112,50110,85112,30112,30462
14 mag 2024113,15113,90112,50113,50113,50161
13 mag 2024113,90114,50112,90114,50114,50421
13 mag 20245 Dividendo
10 mag 2024114,90114,90113,50113,50108,5038
09 mag 2024114,00114,00114,00114,00108,98-
08 mag 2024112,75113,50112,75113,50108,503
07 mag 2024108,20113,45107,35113,45108,451.288
06 mag 2024115,30117,10114,95117,10111,94159
03 mag 2024114,50115,40113,85115,35110,27157
02 mag 2024113,60113,60112,60112,60107,64242
30 apr 2024114,85114,85113,55113,55108,55133
29 apr 2024116,10116,10114,90114,90109,84372
26 apr 2024116,00116,00115,55115,85110,7577
25 apr 2024123,65123,65123,65123,65118,20-
24 apr 2024123,85123,85123,65123,65118,2067
23 apr 2024121,90122,80121,90122,80117,39148
22 apr 2024121,85121,85119,90119,90114,6260
19 apr 2024120,25120,75120,25120,75115,434
18 apr 2024120,00120,25119,55120,25114,95440
17 apr 2024122,45122,45120,60120,60115,291
16 apr 2024122,30122,30122,20122,20116,8211
15 apr 2024122,50123,15122,50122,60117,20313
12 apr 2024126,20126,20121,05121,05115,7236
11 apr 2024125,55125,55125,55125,55120,02-
10 apr 2024123,30123,95123,20123,30117,87666
09 apr 2024122,85122,85122,70122,70117,292
08 apr 2024123,20123,35121,15123,35117,92410
05 apr 2024123,05123,50122,55123,10117,68205
04 apr 2024124,65124,65123,00124,45118,97287
03 apr 2024124,25124,25123,55123,70118,25432
02 apr 2024124,35124,35122,35123,35117,92195
28 mar 2024123,20124,40123,20123,95118,4918
27 mar 2024124,70125,00124,70125,00119,495
26 mar 2024124,45124,45124,40124,45118,97103
25 mar 2024124,70125,25124,65124,90119,40528
22 mar 2024124,80125,10123,30123,30117,87170
21 mar 2024125,70125,70124,55124,70119,21-
20 mar 2024122,80125,55122,75125,55120,02417
19 mar 2024124,55124,55122,00122,00116,63943
18 mar 2024125,90125,90124,80125,10119,59376
15 mar 2024125,15126,60125,15125,50119,97100
14 mar 2024127,40127,40123,05123,05117,635.143
13 mar 2024128,40128,40128,40128,40122,74-
12 mar 2024130,95130,95130,95130,95125,18-
11 mar 2024129,80129,80129,65129,65123,948
08 mar 2024129,80130,00129,70129,70123,99365
07 mar 2024127,10128,30127,05127,60121,98259
06 mar 2024124,30125,95124,30125,95120,40302
05 mar 2024124,65125,65124,50125,40119,881.266
04 mar 2024123,60125,35123,30125,20119,6898
01 mar 2024122,75123,05121,00121,00115,67124
29 feb 2024122,70122,70121,00121,00115,6739
28 feb 2024120,60122,50120,60122,50117,10266
27 feb 2024123,30123,60122,00122,30116,91424
26 feb 2024123,20123,85122,70123,85118,39590
23 feb 2024121,80122,50121,75122,50117,10196
22 feb 2024120,10122,15120,10122,15116,771.322
21 feb 2024119,30119,45118,55118,55113,33239
20 feb 2024117,10119,20117,10119,20113,95211
19 feb 2024117,75119,00117,75119,00113,76246
16 feb 2024119,65119,65119,65119,65114,38-
15 feb 2024118,25119,40118,25118,85113,61126
14 feb 2024117,70117,90117,70117,90112,711
13 feb 2024113,70115,45113,60115,45110,3631
12 feb 2024118,50118,50116,95118,25113,04588
09 feb 2024118,30120,70116,95120,70115,382.421
08 feb 2024108,15109,55108,15108,90104,10140
07 feb 2024107,35109,05107,35108,10103,342.477
06 feb 2024106,95108,00106,05107,00102,29432
05 feb 2024105,30106,50105,30106,50101,81106
02 feb 2024107,60107,60105,45105,45100,80194
01 feb 2024108,05108,05106,30107,50102,765.062
31 gen 2024107,20107,20106,95107,05102,33210
30 gen 2024104,45105,20104,45104,5599,94301
29 gen 2024102,55104,05102,55104,0599,4735
26 gen 2024103,50103,50103,50103,5098,94-
25 gen 2024103,05103,05103,05103,0598,51-
24 gen 2024103,20103,35103,20103,3598,801
23 gen 2024104,10104,45103,95104,4599,85160
22 gen 2024105,20105,55103,85103,8599,28210
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...