Coloplast

COLOb
🏛️ germany →
73.04
Last Update: 2025-09-30
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
2022-12-30 109.70 109.85 109.70 109.85 0.0M
2022-12-29 108.75 111.65 108.75 111.65 0.0M
2022-12-28 109.15 109.35 107.50 107.50 0.0M
2022-12-27 109.65 111.65 108.70 111.65 0.0M
2022-12-23 109.40 111.65 109.40 111.65 0.0M
2022-12-22 110.95 110.95 105.00 105.00 0.0M
2022-12-21 109.65 109.65 108.80 108.80 0.0M
2022-12-20 107.30 107.30 107.30 107.30 0.0M
2022-12-19 112.60 112.60 106.00 109.35 0.0M
2022-12-16 112.35 112.70 112.35 112.65 0.0M
2022-12-15 116.35 116.35 112.65 112.65 0.0M
2022-12-14 115.10 115.10 112.65 112.65 0.0M
2022-12-13 112.60 118.25 112.60 118.25 0.0M
2022-12-12 114.20 114.20 112.75 114.15 0.0M
2022-12-09 115.20 115.20 114.15 114.15 0.0M
2022-12-08 114.60 114.60 114.15 114.15 0.0M
2022-12-07 114.60 114.60 114.15 114.15 0.0M
2022-12-06 114.35 114.60 112.15 112.15 0.0M
2022-12-02 126.95 127.00 126.95 127.00 0.0M
2022-12-01 113.75 116.55 113.75 116.55 0.0M
2022-11-30 115.00 115.50 111.20 112.30 0.0M
2022-11-29 117.30 117.50 116.90 117.50 0.0M
2022-11-28 117.70 118.45 117.70 118.45 0.0M
2022-11-25 117.80 117.80 117.50 117.50 0.0M
2022-11-24 118.30 118.35 117.25 117.50 0.0M
2022-11-23 118.00 118.00 115.00 117.50 0.0M
2022-11-22 116.90 118.30 116.85 118.30 0.0M
2022-11-21 117.00 117.20 116.85 117.00 0.0M
2022-11-18 117.40 119.65 117.40 118.00 0.0M
2022-11-17 118.20 118.20 118.00 118.00 0.0M
2022-11-16 121.05 122.00 118.35 122.00 0.0M
2022-11-15 120.00 120.15 116.00 116.00 0.0M
2022-11-14 120.05 120.15 120.05 120.05 0.0M
2022-11-11 120.40 124.15 119.85 119.85 0.0M
2022-11-10 113.05 120.70 113.05 118.00 0.0M
2022-11-09 112.70 114.30 109.40 111.50 0.0M
2022-11-08 107.80 120.00 107.80 120.00 0.0M
2022-11-07 109.00 109.95 105.00 106.40 0.0M
2022-11-04 108.70 109.55 108.70 109.55 0.0M
2022-11-03 107.55 107.75 106.50 106.50 0.0M
2022-11-02 110.00 110.55 110.00 110.25 0.0M
2022-11-01 113.75 113.75 113.75 113.75 0.0M
2022-10-31 113.95 113.95 113.95 113.95 0.0M
2022-10-28 113.35 113.35 113.35 113.35 0.0M
2022-10-27 112.85 113.80 111.50 113.35 0.0M
2022-10-26 115.65 115.65 115.65 115.65 0.0M
2022-10-25 112.00 113.20 112.00 113.00 0.0M
2022-10-24 109.55 118.60 109.55 118.60 0.0M
2022-10-21 108.00 108.40 108.00 108.40 0.0M
2022-10-20 107.65 107.65 107.65 107.65 0.0M
2022-10-19 108.70 110.15 107.90 107.90 0.0M
2022-10-18 108.05 108.05 108.05 108.05 0.0M
2022-10-17 104.45 106.30 103.70 106.20 0.0M
2022-10-14 104.30 104.45 104.30 104.45 0.0M
2022-10-13 102.05 102.05 102.05 102.05 0.0M
2022-10-12 102.85 104.30 102.85 104.30 0.0M
2022-10-10 102.10 102.10 101.70 101.70 0.0M
2022-10-07 105.15 105.15 104.50 104.75 0.0M
2022-10-06 106.50 106.50 103.00 103.00 0.0M
2022-10-05 106.30 106.30 106.30 106.30 0.0M
2022-10-04 106.25 106.25 106.25 106.25 0.0M
2022-10-03 104.10 104.10 104.10 104.10 0.0M
2022-09-30 105.45 106.00 105.45 106.00 0.0M
2022-09-29 101.40 101.60 101.40 101.60 0.0M
2022-09-28 100.55 102.20 100.55 102.20 0.0M
2022-09-27 101.65 102.30 101.05 101.10 0.0M
2022-09-26 102.70 103.15 101.05 103.15 0.0M
2022-09-23 105.30 105.30 102.00 102.45 0.0M
2022-09-22 108.75 108.75 106.65 106.65 0.0M
2022-09-21 108.00 108.00 108.00 108.00 0.0M
2022-09-20 110.10 110.10 110.00 110.00 0.0M
2022-09-19 115.45 115.50 114.85 115.50 0.0M
2022-09-16 113.90 114.30 113.90 114.30 0.0M
2022-09-15 117.80 118.00 117.15 118.00 0.0M
2022-09-14 125.00 125.00 125.00 125.00 0.0M
2022-09-13 121.75 125.00 121.75 125.00 0.0M
2022-09-12 120.40 125.00 119.80 125.00 0.0M
2022-09-09 121.65 122.10 121.65 122.10 0.0M
2022-09-08 117.05 117.65 117.05 117.55 0.0M
2022-09-07 115.05 119.80 115.05 116.40 0.0M
2022-09-06 114.75 117.00 114.75 117.00 0.0M
2022-09-02 114.20 118.45 114.10 118.45 0.0M
2022-09-01 113.55 113.55 113.50 113.50 0.0M
2022-08-31 114.55 114.55 114.55 114.55 0.0M
2022-08-30 112.90 113.30 112.90 113.25 0.0M
2022-08-29 114.35 114.75 114.35 114.75 0.0M
2022-08-24 113.85 117.05 113.85 117.00 0.0M
2022-08-23 115.35 119.15 115.30 119.15 0.0M
2022-08-22 121.30 125.50 116.55 125.50 0.0M
2022-08-19 121.45 128.25 121.45 128.25 0.0M
2022-08-18 120.65 120.75 120.60 120.75 0.0M
2022-08-17 112.70 119.50 112.70 116.25 0.0M
2022-08-16 111.90 115.00 111.90 113.75 0.0M
2022-08-15 113.60 114.45 113.60 113.75 0.0M
2022-08-12 114.50 114.50 113.50 113.50 0.0M
2022-08-11 114.10 117.40 113.50 113.50 0.0M
2022-08-10 111.80 111.90 111.75 111.75 0.0M
2022-08-09 111.25 111.25 111.25 111.25 0.0M
2022-08-08 111.90 111.90 111.90 111.90 0.0M
2022-08-05 114.45 115.15 112.10 112.15 0.0M
2022-08-04 116.90 117.55 116.55 117.55 0.0M
2022-08-03 113.85 113.85 113.85 113.85 0.0M
2022-08-02 113.50 114.80 113.45 113.45 0.0M
2022-08-01 114.35 114.35 113.45 113.45 0.0M
2022-07-29 116.30 116.30 113.45 113.45 0.0M
2022-07-27 113.60 115.70 113.40 113.40 0.0M
2022-07-26 113.70 114.50 113.70 114.35 0.0M
2022-07-25 113.35 113.40 113.35 113.35 0.0M
2022-07-22 118.00 118.00 118.00 118.00 0.0M
2022-07-21 112.40 115.30 112.40 114.75 0.0M
2022-07-20 112.10 112.80 111.50 111.50 0.0M
2022-07-19 110.00 110.50 109.70 110.50 0.0M
2022-07-18 112.80 112.85 109.15 109.15 0.0M
2022-07-15 110.65 112.95 109.85 111.50 0.0M
2022-07-14 110.10 113.00 108.10 113.00 0.0M
2022-07-13 110.25 110.35 109.05 109.15 0.0M
2022-07-12 109.85 110.55 109.15 109.15 0.0M
2022-07-11 110.30 110.70 109.15 109.15 0.0M
2022-07-08 111.00 111.05 109.15 109.15 0.0M
2022-07-07 111.65 112.90 109.25 110.60 0.0M
2022-07-06 111.90 112.50 110.35 111.90 0.0M
2022-07-05 111.85 111.85 109.55 109.55 0.0M
2022-07-04 112.25 113.65 111.90 112.40 0.0M
2022-07-01 109.15 111.35 108.85 110.90 0.0M
2022-06-30 109.55 109.55 109.55 109.55 0.0M
2022-06-29 108.50 108.50 107.40 107.40 0.0M
2022-06-28 110.15 110.20 107.40 107.40 0.0M
2022-06-27 111.25 113.60 107.40 107.40 0.0M
2022-06-24 109.15 109.70 109.15 109.70 0.0M
2022-06-23 104.75 104.75 104.75 104.75 0.0M
2022-06-22 101.55 101.65 101.20 101.65 0.0M
2022-06-21 102.60 103.50 102.60 103.50 0.0M
2022-06-20 102.20 103.50 100.75 100.75 0.0M
2022-06-17 99.52 101.40 98.00 98.00 0.0M
2022-06-16 101.35 103.50 98.58 103.50 0.0M
2022-06-15 99.72 102.65 99.40 102.65 0.0M
2022-06-14 102.00 102.80 101.20 102.25 0.0M
2022-06-13 104.95 105.30 103.35 104.40 0.0M
2022-06-10 106.10 106.10 105.00 105.00 0.0M
2022-06-09 109.15 109.75 108.80 108.80 0.0M
2022-06-08 109.60 110.60 109.60 110.45 0.0M
2022-06-07 107.95 109.50 107.65 107.65 0.0M
2022-06-06 106.10 120.00 106.10 109.45 0.0M
2022-06-03 110.00 110.05 109.05 109.65 0.0M
2022-06-02 109.50 109.50 107.75 108.10 0.0M
2022-06-01 110.85 111.65 109.55 109.60 0.0M
2022-05-31 111.85 115.00 111.00 115.00 0.0M
2022-05-30 110.50 114.90 110.50 114.90 0.0M
2022-05-27 109.70 112.75 109.70 110.85 0.0M
2022-05-26 109.00 112.25 109.00 112.25 0.0M
2022-05-25 106.90 107.25 106.50 106.50 0.0M
2022-05-24 109.95 110.15 106.50 107.30 0.0M
2022-05-23 115.00 115.65 113.85 115.65 0.0M
2022-05-20 111.80 115.50 111.80 115.50 0.0M
2022-05-19 114.30 114.30 111.70 114.00 0.0M
2022-05-18 116.40 116.40 112.00 116.00 0.0M
2022-05-17 115.30 120.00 114.85 120.00 0.0M
2022-05-16 115.05 117.35 115.05 117.35 0.0M
2022-05-13 114.60 114.60 114.60 114.60 0.0M
2022-05-12 114.25 117.00 113.95 117.00 0.0M
2022-05-11 114.40 116.00 112.00 112.00 0.0M
2022-05-10 113.00 117.60 113.00 117.60 0.0M
2022-05-09 119.10 120.00 116.55 117.25 0.0M
2022-05-06 126.55 126.55 121.45 123.00 0.0M
2022-05-05 136.55 136.55 130.00 131.65 0.0M
2022-05-03 130.80 135.70 130.80 131.50 0.0M
2022-05-02 129.15 131.50 123.90 131.50 0.0M
2022-04-29 130.85 132.00 129.50 132.00 0.0M
2022-04-28 129.10 132.60 129.10 130.95 0.0M
2022-04-27 127.70 129.90 127.70 129.90 0.0M
2022-04-26 132.75 132.75 128.00 128.00 0.0M
2022-04-25 135.70 135.70 134.70 135.00 0.0M
2022-04-22 138.70 138.70 138.70 138.70 0.0M
2022-04-21 141.50 141.50 137.30 139.20 0.0M
2022-04-20 143.60 143.60 143.40 143.40 0.0M
2022-04-19 143.85 148.00 141.10 145.75 0.0M
2022-04-14 142.95 150.00 142.95 150.00 0.0M
2022-04-13 145.05 145.05 143.05 144.10 0.0M
2022-04-12 144.70 145.70 144.70 145.00 0.0M
2022-04-11 145.85 146.35 144.00 145.00 0.0M
2022-04-08 143.80 147.80 143.20 145.85 0.0M
2022-04-07 144.45 146.35 144.10 144.10 0.0M
2022-04-06 145.25 145.25 143.50 144.10 0.0M
2022-04-05 141.95 144.10 141.95 143.75 0.0M
2022-04-04 142.40 144.00 140.00 143.60 0.0M
2022-04-01 138.05 144.00 138.05 141.75 0.0M
2022-03-31 138.00 139.10 137.55 139.10 0.0M
2022-03-30 134.05 134.05 134.00 134.00 0.0M
2022-03-29 133.80 133.80 133.40 133.50 0.0M
2022-03-25 129.75 131.00 129.75 131.00 0.0M
2022-03-22 131.30 131.30 129.85 130.45 0.0M
2022-03-21 133.65 133.65 133.00 133.00 0.0M
2022-03-18 132.45 132.45 131.80 132.05 0.0M
2022-03-17 132.40 132.40 131.45 131.45 0.0M
2022-03-16 127.80 128.00 127.80 128.00 0.0M
2022-03-15 123.35 125.45 123.35 125.45 0.0M
2022-03-14 121.00 124.25 120.00 124.25 0.0M
2022-03-11 123.00 123.05 122.00 122.40 0.0M
2022-03-10 125.05 126.00 125.00 126.00 0.0M
2022-03-09 122.95 125.50 122.95 124.65 0.0M
2022-03-08 135.10 136.95 122.35 122.35 0.0M
2022-03-07 132.60 135.70 132.60 135.70 0.0M
2022-03-04 133.30 133.30 133.30 133.30 0.0M
2022-03-03 136.75 137.55 136.75 137.35 0.0M
2022-03-02 135.60 135.75 135.60 135.75 0.0M
2022-03-01 132.80 136.35 132.25 136.35 0.0M
2022-02-28 127.90 138.00 127.90 133.80 0.0M
2022-02-25 125.00 130.10 125.00 130.10 0.0M
2022-02-24 123.90 123.90 122.20 122.20 0.0M
2022-02-22 121.00 123.25 121.00 123.25 0.0M
2022-02-21 122.75 122.75 120.40 120.80 0.0M
2022-02-18 124.50 124.55 124.30 124.40 0.0M
2022-02-17 126.15 126.45 125.00 126.00 0.0M
2022-02-16 125.95 126.00 124.50 124.60 0.0M
2022-02-15 124.20 124.60 124.05 124.60 0.0M
2022-02-14 122.60 122.60 122.00 122.00 0.0M
2022-02-11 124.90 125.05 124.90 125.00 0.0M
2022-02-10 127.15 129.50 127.15 129.50 0.0M
2022-02-09 128.05 128.05 125.20 125.20 0.0M
2022-02-08 130.15 130.15 128.00 128.00 0.0M
2022-02-07 129.15 129.25 128.05 129.25 0.0M
2022-02-04 131.90 133.30 130.30 132.00 0.0M
2022-02-03 131.00 131.25 128.95 129.50 0.0M
2022-02-02 130.60 135.25 130.60 131.50 0.0M
2022-02-01 130.40 130.65 129.40 129.50 0.0M
2022-01-31 128.05 129.55 128.05 128.65 0.0M
2022-01-28 126.80 129.00 126.65 129.00 0.0M
2022-01-27 125.00 129.00 124.65 129.00 0.0M
2022-01-26 127.20 128.25 126.50 126.50 0.0M
2022-01-25 130.50 130.50 127.20 127.20 0.0M
2022-01-24 129.50 129.50 124.85 126.35 0.0M
2022-01-21 132.70 134.00 131.00 134.00 0.0M
2022-01-20 132.90 134.65 132.85 134.50 0.0M
2022-01-19 130.45 134.65 130.35 133.50 0.0M
2022-01-18 132.15 132.60 128.10 132.60 0.0M
2022-01-17 133.45 134.70 133.45 134.50 0.0M
2022-01-14 134.45 135.25 133.15 135.25 0.0M
2022-01-13 138.35 138.35 134.55 136.00 0.0M
2022-01-12 140.30 140.40 140.10 140.40 0.0M
2022-01-11 140.80 141.15 140.65 140.65 0.0M
2022-01-10 144.85 144.85 140.00 140.00 0.0M
2022-01-07 143.65 144.05 143.65 144.00 0.0M
2022-01-06 144.80 144.80 144.80 144.80 0.0M
2022-01-05 150.80 151.00 150.00 151.00 0.0M
2022-01-04 151.55 151.55 151.00 151.00 0.0M
2022-01-03 155.85 155.85 151.00 151.00 0.0M