Coloplast

COLOb
🏛️ germany →
74.16
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 155.95 156.20 155.35 156.20 0.0M
2021-12-29 157.55 158.05 156.80 156.80 0.0M
2021-12-28 156.90 158.90 156.90 158.90 0.0M
2021-12-27 154.10 156.80 154.10 156.75 0.0M
2021-12-23 154.45 156.75 154.45 156.75 0.0M
2021-12-22 151.60 151.60 149.65 149.65 0.0M
2021-12-21 147.80 149.65 147.00 149.65 0.0M
2021-12-20 143.90 145.80 143.90 145.80 0.0M
2021-12-17 146.75 146.75 146.15 146.25 0.0M
2021-12-16 147.20 147.25 146.30 146.30 0.0M
2021-12-15 143.40 144.55 143.40 144.45 0.0M
2021-12-14 143.00 147.15 142.55 147.15 0.0M
2021-12-13 144.45 144.60 142.25 142.25 0.0M
2021-12-10 147.15 147.15 147.15 147.15 0.0M
2021-12-09 145.65 145.65 145.00 145.00 0.0M
2021-12-08 145.65 145.65 144.65 144.65 0.0M
2021-12-07 145.85 145.85 145.85 145.85 0.0M
2021-12-06 142.65 142.65 140.65 140.65 0.0M
2021-12-03 142.75 142.75 142.75 142.75 0.0M
2021-12-02 146.00 146.00 142.75 142.75 0.0M
2021-12-01 146.65 149.90 144.20 149.90 0.0M
2021-11-30 142.00 146.65 141.70 145.85 0.0M
2021-11-29 147.80 147.80 145.00 145.95 0.0M
2021-11-26 147.85 147.85 147.85 147.85 0.0M
2021-11-25 147.00 147.00 147.00 147.00 0.0M
2021-11-23 156.50 156.55 149.55 149.55 0.0M
2021-11-22 157.85 160.60 157.00 157.00 0.0M
2021-11-19 156.70 159.15 156.70 157.00 0.0M
2021-11-18 157.10 157.10 157.00 157.00 0.0M
2021-11-17 157.00 157.40 157.00 157.00 0.0M
2021-11-16 157.10 157.35 157.00 157.00 0.0M
2021-11-15 157.85 158.75 157.40 158.75 0.0M
2021-11-12 156.65 157.50 156.65 157.30 0.0M
2021-11-11 154.10 155.45 154.10 154.65 0.0M
2021-11-10 148.75 151.55 148.75 150.70 0.0M
2021-11-09 148.25 148.25 148.25 148.25 0.0M
2021-11-08 146.30 153.15 146.30 149.95 0.0M
2021-11-05 144.00 144.00 142.50 142.50 0.0M
2021-11-04 141.95 144.10 141.95 143.90 0.0M
2021-11-03 139.30 143.75 139.30 141.90 0.0M
2021-11-02 137.30 139.05 137.30 138.90 0.0M
2021-11-01 143.25 145.35 136.65 141.10 0.0M
2021-10-29 142.60 144.55 141.20 141.30 0.0M
2021-10-28 143.50 144.55 143.50 144.55 0.0M
2021-10-27 144.15 144.15 143.90 143.90 0.0M
2021-10-26 143.90 143.90 141.35 143.65 0.0M
2021-10-25 145.05 149.00 144.25 149.00 0.0M
2021-10-22 142.35 142.85 141.95 142.00 0.0M
2021-10-21 141.00 142.90 140.90 142.00 0.0M
2021-10-20 141.30 145.50 140.90 145.50 0.0M
2021-10-19 137.95 142.00 137.95 141.55 0.0M
2021-10-18 136.40 138.50 136.10 138.50 0.0M
2021-10-15 135.10 139.20 135.10 139.20 0.0M
2021-10-14 134.95 134.95 134.95 134.95 0.0M
2021-10-13 135.30 136.05 130.00 130.00 0.0M
2021-10-11 133.30 133.40 133.30 133.30 0.0M
2021-10-08 132.75 136.65 132.50 136.65 0.0M
2021-10-07 133.20 134.60 132.20 134.60 0.0M
2021-10-06 131.00 131.40 130.50 131.40 0.0M
2021-10-05 130.70 134.85 130.70 134.85 0.0M
2021-10-04 133.70 134.35 132.55 132.55 0.0M
2021-10-01 134.35 135.50 133.80 133.80 0.0M
2021-09-30 137.40 138.05 135.80 137.50 0.0M
2021-09-29 138.00 138.05 135.95 138.05 0.0M
2021-09-28 139.95 140.05 137.40 140.05 0.0M
2021-09-27 145.25 147.50 145.25 147.50 0.0M
2021-09-24 145.50 145.55 144.20 144.20 0.0M
2021-09-23 146.30 148.15 146.30 148.15 0.0M
2021-09-22 145.25 148.15 144.15 148.15 0.0M
2021-09-21 143.70 147.50 143.35 147.50 0.0M
2021-09-20 144.20 147.50 144.20 147.50 0.0M
2021-09-17 147.75 147.75 144.10 144.10 0.0M
2021-09-16 148.05 148.15 147.90 148.15 0.0M
2021-09-15 148.85 148.85 147.20 148.15 0.0M
2021-09-14 147.50 148.60 147.50 148.60 0.0M
2021-09-13 150.20 150.20 148.55 148.75 0.0M
2021-09-10 150.05 150.05 150.05 150.05 0.0M
2021-09-09 150.70 150.70 150.70 150.70 0.0M
2021-09-08 151.35 151.80 151.35 151.80 0.0M
2021-09-07 149.80 149.80 149.35 149.55 0.0M
2021-09-06 149.70 149.70 149.70 149.70 0.0M
2021-09-03 149.35 149.35 148.35 148.40 0.0M
2021-09-02 148.75 149.45 148.45 149.45 0.0M
2021-09-01 148.25 148.70 144.00 144.00 0.0M
2021-08-31 147.10 147.75 146.65 147.75 0.0M
2021-08-30 147.30 147.75 147.25 147.75 0.0M
2021-08-27 147.70 148.05 147.70 147.75 0.0M
2021-08-26 147.30 147.75 147.30 147.75 0.0M
2021-08-25 147.80 147.80 147.30 147.75 0.0M
2021-08-24 149.20 150.90 149.20 150.90 0.0M
2021-08-23 150.00 150.90 149.50 150.90 0.0M
2021-08-20 150.90 152.00 149.65 150.40 0.0M
2021-08-19 154.00 154.00 149.65 150.00 0.0M
2021-08-18 151.95 151.95 147.20 147.20 0.0M
2021-08-17 152.80 152.80 152.80 152.80 0.0M
2021-08-16 152.40 152.65 152.00 152.65 0.0M
2021-08-13 152.60 152.60 152.60 152.60 0.0M
2021-08-12 151.90 152.35 151.90 152.35 0.0M
2021-08-11 152.65 153.50 152.65 153.50 0.0M
2021-08-06 157.20 157.20 157.20 157.20 0.0M
2021-08-05 157.25 158.60 157.25 158.60 0.0M
2021-08-04 157.00 157.65 157.00 157.25 0.0M
2021-08-03 154.75 156.80 154.75 156.80 0.0M
2021-08-02 156.45 156.45 150.55 150.55 0.0M
2021-07-30 153.50 154.90 153.50 154.90 0.0M
2021-07-29 152.55 153.30 152.20 152.20 0.0M
2021-07-28 150.45 150.45 149.75 149.75 0.0M
2021-07-27 148.95 148.95 148.95 148.95 0.0M
2021-07-26 151.10 151.30 148.95 148.95 0.0M
2021-07-23 150.50 150.95 149.75 149.75 0.0M
2021-07-21 147.75 150.00 147.75 150.00 0.0M
2021-07-20 147.65 147.65 147.65 147.65 0.0M
2021-07-19 146.80 146.80 144.50 144.50 0.0M
2021-07-16 145.50 146.40 145.00 145.00 0.0M
2021-07-15 144.65 146.05 141.75 141.75 0.0M
2021-07-14 143.75 144.80 143.20 143.20 0.0M
2021-07-13 145.00 145.60 145.00 145.60 0.0M
2021-07-12 141.70 145.00 141.70 145.00 0.0M
2021-07-09 142.55 142.55 141.30 141.50 0.0M
2021-07-08 141.00 143.60 141.00 141.50 0.0M
2021-07-07 141.30 141.50 141.05 141.50 0.0M
2021-07-06 138.45 138.50 138.00 138.00 0.0M
2021-07-05 138.95 138.95 138.00 138.00 0.0M
2021-07-02 138.50 140.20 137.70 138.00 0.0M
2021-07-01 139.15 140.60 138.50 138.50 0.0M
2021-06-30 136.25 140.80 136.25 138.00 0.0M
2021-06-29 134.25 136.50 133.45 134.30 0.0M
2021-06-28 133.25 133.85 130.30 130.30 0.0M
2021-06-24 134.65 134.65 134.65 134.65 0.0M
2021-06-23 131.60 132.15 131.60 132.15 0.0M
2021-06-22 134.20 134.20 134.20 134.20 0.0M
2021-06-21 135.45 135.45 132.50 132.50 0.0M
2021-06-18 135.10 135.10 132.50 132.50 0.0M
2021-06-17 132.10 132.65 131.80 132.50 0.0M
2021-06-16 134.10 134.20 132.50 132.50 0.0M
2021-06-15 133.80 134.45 133.80 134.20 0.0M
2021-06-14 133.60 133.60 131.30 131.30 0.0M
2021-06-11 131.75 132.50 131.75 132.50 0.0M
2021-06-10 131.55 134.30 130.30 134.30 0.0M
2021-06-09 131.60 132.50 131.50 132.50 0.0M
2021-06-08 132.90 132.90 129.00 130.80 0.0M
2021-06-07 132.95 133.20 132.50 132.50 0.0M
2021-06-03 131.15 132.50 130.15 132.50 0.0M
2021-06-02 132.10 132.10 130.30 130.30 0.0M
2021-06-01 130.15 134.25 130.15 134.25 0.0M
2021-05-31 130.45 132.50 130.45 132.50 0.0M
2021-05-28 129.55 132.50 129.50 132.50 0.0M
2021-05-27 129.85 130.00 129.85 130.00 0.0M
2021-05-26 130.50 132.50 130.50 132.50 0.0M
2021-05-25 132.35 132.50 131.50 132.50 0.0M
2021-05-21 131.50 132.30 131.40 132.30 0.0M
2021-05-20 131.05 131.05 131.05 131.05 0.0M
2021-05-19 128.35 130.15 128.10 130.15 0.0M
2021-05-18 130.10 130.10 129.05 129.20 0.0M
2021-05-17 130.50 130.50 129.30 130.30 0.0M
2021-05-13 131.50 132.65 128.40 131.20 0.0M
2021-05-12 128.50 129.00 128.00 128.50 0.0M
2021-05-11 127.85 127.90 127.60 127.65 0.0M
2021-05-10 130.95 131.45 130.00 130.00 0.0M
2021-05-07 132.35 135.00 132.35 135.00 0.0M
2021-05-06 136.20 136.20 129.40 130.90 0.0M
2021-05-05 137.95 139.40 137.60 137.60 0.0M
2021-05-04 137.20 138.50 137.00 138.50 0.0M
2021-05-03 138.00 138.00 135.40 137.85 0.0M
2021-04-30 138.20 139.15 137.10 139.15 0.0M
2021-04-29 136.45 138.20 136.45 138.20 0.0M
2021-04-28 135.05 135.05 134.75 134.75 0.0M
2021-04-27 134.90 137.45 134.90 137.45 0.0M
2021-04-26 135.75 137.60 134.75 134.75 0.0M
2021-04-23 136.50 137.00 134.75 134.75 0.0M
2021-04-22 136.50 138.30 136.50 138.30 0.0M
2021-04-21 134.70 134.70 132.65 134.70 0.0M
2021-04-20 132.90 133.00 132.90 133.00 0.0M
2021-04-19 134.00 134.00 133.00 133.00 0.0M
2021-04-16 133.30 134.90 133.30 134.90 0.0M
2021-04-15 129.35 132.15 129.35 130.25 0.0M
2021-04-14 130.25 130.25 130.25 130.25 0.0M
2021-04-13 129.90 129.90 129.90 129.90 0.0M
2021-04-12 129.15 129.35 128.55 129.35 0.0M
2021-04-08 126.05 127.80 125.80 125.80 0.0M
2021-04-07 128.15 128.15 127.55 127.75 0.0M
2021-04-06 127.95 127.95 127.75 127.75 0.0M
2021-04-01 129.50 129.55 129.10 129.55 0.0M
2021-03-31 127.95 129.00 127.75 127.75 0.0M
2021-03-30 128.50 128.50 127.75 127.75 0.0M
2021-03-29 129.05 131.45 128.45 129.55 0.0M
2021-03-26 128.10 128.10 127.25 127.25 0.0M
2021-03-25 127.90 131.05 127.90 131.05 0.0M
2021-03-24 128.80 129.55 128.80 129.55 0.0M
2021-03-23 128.30 129.55 128.30 129.55 0.0M
2021-03-22 125.30 128.20 125.30 125.75 0.0M
2021-03-19 124.00 125.00 124.00 125.00 0.0M
2021-03-18 124.85 124.85 122.85 123.50 0.0M
2021-03-17 126.30 126.30 126.30 126.30 0.0M
2021-03-16 125.90 127.75 125.90 127.75 0.0M
2021-03-15 123.30 127.45 122.70 122.70 0.0M
2021-03-12 123.00 124.50 122.45 124.50 0.0M
2021-03-11 121.65 122.60 121.65 122.60 0.0M
2021-03-10 119.80 122.10 118.10 118.15 0.0M
2021-03-09 116.35 122.00 116.00 120.05 0.0M
2021-03-08 117.85 118.00 117.50 118.00 0.0M
2021-03-05 118.65 119.10 115.40 115.50 0.0M
2021-03-04 120.35 120.35 120.00 120.00 0.0M
2021-03-03 126.40 126.40 121.85 121.85 0.0M
2021-03-02 127.40 129.00 127.40 129.00 0.0M
2021-03-01 128.55 129.00 126.50 129.00 0.0M
2021-02-26 127.00 128.70 127.00 128.70 0.0M
2021-02-25 127.50 127.85 127.50 127.85 0.0M
2021-02-23 126.30 126.30 124.90 125.30 0.0M
2021-02-22 128.95 130.20 127.90 127.90 0.0M
2021-02-19 131.65 131.65 131.00 131.00 0.0M
2021-02-18 132.20 133.50 131.00 131.00 0.0M
2021-02-17 136.45 137.75 136.45 136.85 0.0M
2021-02-16 139.95 140.10 138.50 138.50 0.0M
2021-02-15 139.05 142.40 139.05 141.00 0.0M
2021-02-12 139.00 140.25 138.40 140.25 0.0M
2021-02-11 137.35 137.90 137.20 137.90 0.0M
2021-02-10 136.00 139.10 136.00 139.10 0.0M
2021-02-09 135.10 135.15 134.25 134.25 0.0M
2021-02-08 136.05 136.05 134.30 134.30 0.0M
2021-02-05 132.75 132.75 132.75 132.75 0.0M
2021-02-04 134.10 134.85 132.75 132.75 0.0M
2021-02-03 135.20 135.65 132.75 132.75 0.0M
2021-02-02 136.10 137.65 135.00 135.00 0.0M
2021-02-01 124.45 125.90 124.45 125.90 0.0M
2021-01-29 124.00 124.00 123.65 123.75 0.0M
2021-01-28 126.30 126.30 126.30 126.30 0.0M
2021-01-27 126.45 126.65 126.00 126.65 0.0M
2021-01-26 128.80 128.80 126.50 126.50 0.0M
2021-01-25 123.10 127.50 123.10 127.50 0.0M
2021-01-22 121.65 123.00 120.50 120.50 0.0M
2021-01-21 122.55 122.55 120.75 121.70 0.0M
2021-01-20 120.10 122.15 120.05 122.00 0.0M
2021-01-19 119.35 122.00 118.80 122.00 0.0M
2021-01-18 120.30 120.95 118.85 118.85 0.0M
2021-01-15 118.80 119.60 118.80 119.60 0.0M
2021-01-14 118.75 119.85 118.75 119.25 0.0M
2021-01-13 118.45 120.50 117.50 120.50 0.0M
2021-01-12 121.00 121.00 118.70 118.70 0.0M
2021-01-11 122.50 123.20 121.60 121.60 0.0M
2021-01-08 122.20 122.90 122.00 122.90 0.0M
2021-01-07 122.85 123.65 121.65 123.65 0.0M
2021-01-06 123.05 123.05 122.20 122.20 0.0M
2021-01-05 125.00 125.00 123.75 123.75 0.0M
2021-01-04 126.20 126.20 125.55 125.85 0.0M