Italia markets closed

Coloplast A/S (CBHD.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
113,70+0,50 (+0,44%)
Alla chiusura: 04:15PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024113,75113,75113,70113,70113,70460
13 giu 2024113,20113,20113,20113,20113,20-
12 giu 2024112,10112,10112,10112,10112,10-
11 giu 2024112,10112,10112,10112,10112,10-
10 giu 2024112,10112,10112,10112,10112,10-
07 giu 2024110,95110,95110,95110,95110,95-
06 giu 2024109,95109,95109,95109,95109,95-
05 giu 2024109,90109,90109,90109,90109,90-
04 giu 2024109,15109,90109,15109,90109,9021
03 giu 2024111,35111,35111,35111,35111,35-
31 mag 2024111,35111,35111,35111,35111,35-
30 mag 2024111,35111,35111,35111,35111,35-
29 mag 2024113,10113,10111,35111,35111,3540
28 mag 2024113,85113,85113,30113,30113,303.600
27 mag 2024113,35113,35113,35113,35113,35-
24 mag 2024115,75115,75115,75115,75115,75-
23 mag 2024117,30117,30117,30117,30117,30-
22 mag 2024114,05114,05114,05114,05114,05-
21 mag 2024114,05114,05114,05114,05114,05-
20 mag 2024114,05114,05114,05114,05114,05-
17 mag 2024113,05114,05112,90114,05114,05167
16 mag 2024113,10113,10113,10113,10113,10-
15 mag 2024112,50113,20112,50113,20113,2080
14 mag 2024113,75113,75113,75113,75113,75-
13 mag 2024113,75113,75113,75113,75113,75-
13 mag 20245 Dividendo
10 mag 2024113,75113,75113,75113,75108,75-
09 mag 2024113,65113,65113,65113,65108,65-
08 mag 2024113,65113,65113,65113,65108,65-
07 mag 2024115,15115,15115,15115,15110,09-
06 mag 2024115,60115,60115,60115,60110,52-
03 mag 2024113,20113,20113,20113,20108,22-
02 mag 2024112,95113,20112,95113,20108,224
30 apr 2024116,20116,20116,20116,20111,09-
29 apr 2024117,25117,25117,25117,25112,10-
26 apr 2024117,65117,65117,65117,65112,48-
25 apr 2024123,15123,15123,15123,15117,74-
24 apr 2024122,05122,05122,05122,05116,69-
23 apr 2024121,00121,00121,00121,00115,68-
22 apr 2024121,00121,00121,00121,00115,68-
19 apr 2024120,00120,00120,00120,00114,73-
18 apr 2024121,70121,70121,70121,70116,35-
17 apr 2024121,90121,90121,90121,90116,54-
16 apr 2024121,90121,90121,90121,90116,54-
15 apr 2024122,65122,65122,65122,65117,26-
12 apr 2024125,75125,75125,75125,75120,22-
11 apr 2024123,40123,40123,40123,40117,98-
10 apr 2024123,05123,05123,05123,05117,64-
09 apr 2024123,05123,05123,05123,05117,64-
08 apr 2024123,05123,05123,05123,05117,64-
05 apr 2024123,05123,05123,05123,05117,64-
04 apr 2024123,05123,05123,05123,05117,64-
03 apr 2024122,95122,95122,95122,95117,55-
02 apr 2024124,50124,50124,50124,50119,03-
28 mar 2024124,50124,50124,50124,50119,03-
27 mar 2024124,50124,50124,50124,50119,03-
26 mar 2024124,50124,50124,50124,50119,03-
25 mar 2024124,50124,50124,50124,50119,03-
22 mar 2024125,10125,10125,10125,10119,60-
21 mar 2024125,85125,85125,85125,85120,32-
20 mar 2024123,85123,85123,85123,85118,41-
19 mar 2024125,40125,40125,40125,40119,89-
18 mar 2024125,40125,40125,40125,40119,89-
15 mar 2024125,40125,40125,40125,40119,89-
14 mar 2024128,50128,50128,50128,50122,85-
13 mar 2024130,55130,55130,55130,55124,81-
12 mar 2024129,45130,55129,45130,55124,8160
11 mar 2024128,90128,90128,90128,90123,23-
08 mar 2024128,25128,25128,25128,25122,61-
07 mar 2024125,05128,25125,05128,25122,61100
06 mar 2024125,05125,05125,05125,05119,55-
05 mar 2024124,40125,05124,40125,05119,5530
04 mar 2024122,80122,80122,80122,80117,40-
01 mar 2024122,80122,80122,80122,80117,40-
29 feb 2024122,25122,25122,25122,25116,88-
28 feb 2024123,60123,60123,60123,60118,17-
27 feb 2024123,75123,75123,75123,75118,3140
26 feb 2024122,30123,75122,30123,75118,3140
23 feb 2024121,05121,05121,05121,05115,73-
22 feb 2024119,20119,20119,20119,20113,96-
21 feb 2024118,35118,35118,35118,35113,15-
20 feb 2024118,35118,35118,35118,35113,15-
19 feb 2024118,85118,85118,85118,85113,63-
16 feb 2024118,85118,85118,85118,85113,63-
15 feb 2024117,70117,70117,70117,70112,53-
14 feb 2024115,50115,50115,50115,50110,42-
13 feb 2024117,65117,65117,65117,65112,48-
12 feb 2024119,85119,85117,65117,65112,483
09 feb 2024107,95119,95107,95119,85114,58122
08 feb 2024107,95107,95107,95107,95103,20-
07 feb 2024107,00107,60107,00107,60102,87370
06 feb 2024105,90105,90105,90105,90101,25-
05 feb 2024105,65105,65105,65105,65101,01-
02 feb 2024107,40107,40107,40107,40102,68-
01 feb 2024106,40106,40106,40106,40101,72-
31 gen 2024104,65104,65104,65104,65100,05-
30 gen 2024104,70104,70104,70104,70100,10-
29 gen 2024103,90105,20103,90105,20100,5840
26 gen 2024103,90103,90103,90103,9099,33-
25 gen 2024103,95103,95103,95103,9599,38-
*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...