Coloplast

COLOb
🏛️ germany →
73.98
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
2021-12-30 157.75 157.75 155.20 156.30 0.0M
2021-12-29 156.60 158.90 155.30 157.85 0.0M
2021-12-28 157.25 157.70 156.00 156.60 0.0M
2021-12-27 155.75 157.00 154.50 155.95 0.0M
2021-12-23 155.00 156.00 153.60 155.15 0.0M
2021-12-22 149.05 154.80 149.05 154.00 0.0M
2021-12-21 146.55 149.15 146.30 149.00 0.0M
2021-12-20 146.95 146.95 145.50 145.85 0.0M
2021-12-17 147.75 148.60 145.95 147.50 0.0M
2021-12-16 147.10 147.70 145.60 146.75 0.0M
2021-12-15 141.95 146.65 141.95 146.55 0.0M
2021-12-14 143.50 143.65 141.50 142.45 0.0M
2021-12-13 145.55 145.55 143.90 144.35 0.0M
2021-12-10 143.95 144.90 141.00 144.25 0.0M
2021-12-09 145.95 146.25 144.75 145.40 0.0M
2021-12-08 145.55 147.30 145.50 145.95 0.0M
2021-12-07 143.25 146.60 143.25 146.40 0.0M
2021-12-06 143.75 143.75 140.55 142.55 0.0M
2021-12-03 142.50 144.15 140.50 142.75 0.0M
2021-12-02 146.70 146.70 142.40 143.90 0.0M
2021-12-01 147.75 147.75 142.80 146.00 0.0M
2021-11-30 144.45 148.05 142.00 146.20 0.0M
2021-11-29 148.55 148.55 144.80 146.40 0.0M
2021-11-26 143.00 149.15 140.05 147.10 0.0M
2021-11-25 147.00 148.90 146.75 148.90 0.0M
2021-11-24 151.85 151.85 146.30 148.65 0.0M
2021-11-23 157.60 157.60 149.90 151.80 0.0M
2021-11-22 158.40 160.50 157.30 159.50 0.0M
2021-11-19 158.40 160.00 157.40 157.40 0.0M
2021-11-18 156.75 158.15 156.55 157.30 0.0M
2021-11-17 157.35 158.30 157.05 157.05 0.0M
2021-11-16 157.10 158.25 156.90 158.25 0.0M
2021-11-15 158.90 158.90 156.50 157.25 0.0M
2021-11-12 154.50 158.95 154.50 158.95 0.0M
2021-11-11 151.65 155.45 151.30 154.50 0.0M
2021-11-10 150.25 152.90 147.50 151.95 0.0M
2021-11-09 150.55 150.55 147.85 150.40 0.0M
2021-11-08 142.55 154.05 142.55 150.05 0.0M
2021-11-05 142.65 144.75 140.50 142.15 0.0M
2021-11-04 142.95 144.25 142.00 143.40 0.0M
2021-11-03 139.90 143.95 139.20 143.60 0.0M
2021-11-02 139.10 140.40 135.00 140.40 0.0M
2021-11-01 143.45 145.00 134.90 139.60 0.0M
2021-10-29 143.40 143.40 141.40 142.55 0.0M
2021-10-28 144.45 144.70 143.25 144.10 0.0M
2021-10-27 143.20 144.50 142.30 144.30 0.0M
2021-10-26 147.70 148.00 141.45 142.55 0.0M
2021-10-25 142.95 147.70 142.95 147.70 0.0M
2021-10-22 143.10 143.40 141.75 141.75 0.0M
2021-10-21 140.55 144.60 140.55 143.85 0.0M
2021-10-20 140.85 142.95 140.70 142.05 0.0M
2021-10-19 138.50 141.45 136.95 141.00 0.0M
2021-10-18 138.45 138.45 135.90 138.40 0.0M
2021-10-15 135.50 140.50 135.00 138.50 0.0M
2021-10-14 137.00 137.00 134.60 135.65 0.0M
2021-10-13 133.90 136.95 133.00 136.00 0.0M
2021-10-12 135.05 135.55 133.75 134.50 0.0M
2021-10-11 134.95 137.75 132.80 136.20 0.0M
2021-10-08 134.20 135.25 132.60 133.90 0.0M
2021-10-07 132.55 135.70 131.70 134.40 0.0M
2021-10-06 133.10 133.10 130.40 132.15 0.0M
2021-10-05 133.25 133.70 130.50 133.70 0.0M
2021-10-04 135.35 135.50 132.85 133.40 0.0M
2021-10-01 135.25 135.85 134.10 135.80 0.0M
2021-09-30 137.55 138.20 135.20 136.60 0.0M
2021-09-29 138.15 138.45 135.90 137.50 0.0M
2021-09-28 141.00 141.00 137.40 138.45 0.0M
2021-09-27 144.95 145.20 141.25 141.80 0.0M
2021-09-24 147.70 147.70 144.20 144.20 0.0M
2021-09-23 144.55 148.00 144.55 147.90 0.0M
2021-09-22 145.00 146.10 143.65 144.55 0.0M
2021-09-21 143.45 145.55 143.00 144.85 0.0M
2021-09-20 144.10 144.80 141.75 142.70 0.0M
2021-09-17 147.65 148.00 140.00 143.50 0.0M
2021-09-16 146.95 148.00 146.80 146.80 0.0M
2021-09-15 147.55 148.05 146.25 146.95 0.0M
2021-09-14 146.65 148.50 146.65 148.15 0.0M
2021-09-13 148.40 149.45 146.40 147.30 0.0M
2021-09-10 150.55 150.55 148.05 148.05 0.0M
2021-09-09 150.40 151.20 149.70 150.75 0.0M
2021-09-08 150.40 152.85 149.50 152.55 0.0M
2021-09-07 149.35 150.00 149.35 150.00 0.0M
2021-09-06 148.10 151.55 148.10 151.55 0.0M
2021-09-03 149.45 149.45 147.70 148.15 0.0M
2021-09-02 148.35 149.70 148.35 149.10 0.0M
2021-09-01 147.30 149.15 147.30 148.55 0.0M
2021-08-31 147.50 148.10 146.90 146.90 0.0M
2021-08-30 147.65 148.90 147.40 148.80 0.0M
2021-08-27 148.00 148.05 147.10 147.60 0.0M
2021-08-26 148.00 148.40 146.45 146.45 0.0M
2021-08-25 148.90 149.40 147.30 148.75 0.0M
2021-08-24 150.40 151.65 147.50 148.20 0.0M
2021-08-23 150.75 151.70 148.95 151.05 0.0M
2021-08-20 151.40 152.60 149.35 150.40 0.0M
2021-08-19 146.60 153.20 146.60 151.90 0.0M
2021-08-18 155.00 155.00 145.90 147.40 0.0M
2021-08-17 153.25 154.25 152.95 154.00 0.0M
2021-08-16 151.95 153.00 151.25 152.60 0.0M
2021-08-13 153.85 153.85 150.60 151.65 0.0M
2021-08-12 151.70 153.00 150.50 153.00 0.0M
2021-08-11 153.70 153.70 152.20 153.55 0.0M
2021-08-10 156.80 156.80 151.00 151.95 0.0M
2021-08-09 154.55 156.85 154.15 156.80 0.0M
2021-08-06 158.55 158.55 153.55 154.70 0.0M
2021-08-05 158.35 159.35 156.50 157.90 0.0M
2021-08-04 157.15 158.35 157.10 158.25 0.0M
2021-08-03 154.10 157.45 154.10 156.45 0.0M
2021-08-02 155.75 156.00 152.85 154.00 0.0M
2021-07-30 150.60 154.90 150.60 154.25 0.0M
2021-07-29 154.60 154.70 152.20 153.45 0.0M
2021-07-28 149.40 153.75 149.40 153.35 0.0M
2021-07-27 150.25 151.00 149.25 149.25 0.0M
2021-07-26 152.25 152.25 149.50 150.40 0.0M
2021-07-23 148.65 152.40 148.50 152.10 0.0M
2021-07-22 148.10 151.15 146.70 150.45 0.0M
2021-07-21 148.05 150.10 148.00 148.70 0.0M
2021-07-20 146.85 148.35 145.60 147.55 0.0M
2021-07-19 145.80 147.35 145.00 146.85 0.0M
2021-07-16 145.90 147.00 145.30 146.35 0.0M
2021-07-15 144.60 145.50 143.50 144.00 0.0M
2021-07-14 144.85 145.25 143.40 144.90 0.0M
2021-07-13 143.40 146.05 143.40 145.80 0.0M
2021-07-12 142.35 144.75 141.35 144.55 0.0M
2021-07-09 141.85 144.25 140.80 142.15 0.0M
2021-07-08 141.40 143.20 141.40 142.65 0.0M
2021-07-07 139.75 141.75 139.00 141.75 0.0M
2021-07-06 138.95 139.70 137.95 139.70 0.0M
2021-07-05 140.45 143.00 137.60 138.95 0.0M
2021-07-02 141.50 141.50 138.45 140.45 0.0M
2021-07-01 139.25 142.90 138.95 142.25 0.0M
2021-06-30 136.05 140.75 136.05 139.00 0.0M
2021-06-29 134.40 136.15 133.15 135.60 0.0M
2021-06-28 134.30 135.00 132.85 134.90 0.0M
2021-06-25 131.90 133.50 131.80 133.50 0.0M
2021-06-24 131.75 132.65 131.40 132.65 0.0M
2021-06-23 134.40 134.40 131.00 131.05 0.0M
2021-06-22 133.85 134.45 133.20 133.30 0.0M
2021-06-21 133.70 134.85 133.70 134.25 0.0M
2021-06-18 134.80 135.65 133.00 134.45 0.0M
2021-06-17 132.90 133.30 131.40 133.25 0.0M
2021-06-16 133.25 134.40 132.85 132.85 0.0M
2021-06-15 133.80 134.85 133.50 133.95 0.0M
2021-06-14 132.55 133.55 132.45 133.20 0.0M
2021-06-11 131.65 131.85 131.00 131.75 0.0M
2021-06-10 132.60 132.60 130.20 131.50 0.0M
2021-06-09 130.40 133.15 130.40 132.00 0.0M
2021-06-08 133.20 133.20 129.70 130.00 0.0M
2021-06-07 132.50 135.10 132.50 133.80 0.0M
2021-06-04 130.90 132.35 130.10 132.35 0.0M
2021-06-03 130.45 131.50 129.95 131.05 0.0M
2021-06-02 131.60 132.10 129.95 130.55 0.0M
2021-06-01 129.95 131.55 129.95 130.05 0.0M
2021-05-31 130.60 131.15 129.05 129.85 0.0M
2021-05-28 129.60 130.75 129.40 130.05 0.0M
2021-05-27 130.05 130.45 128.55 129.05 0.0M
2021-05-26 131.65 132.95 130.10 130.50 0.0M
2021-05-25 131.60 132.65 131.10 131.70 0.0M
2021-05-24 131.50 131.50 130.75 131.50 0.0M
2021-05-21 130.95 133.50 130.95 132.85 0.0M
2021-05-20 130.55 131.45 128.80 130.75 0.0M
2021-05-19 128.90 130.30 127.80 130.30 0.0M
2021-05-18 130.50 131.15 128.60 128.85 0.0M
2021-05-17 132.00 132.35 129.10 132.35 0.0M
2021-05-14 131.45 131.80 130.90 131.25 0.0M
2021-05-13 128.90 133.05 128.65 130.50 0.0M
2021-05-12 130.05 130.05 127.80 129.80 0.0M
2021-05-11 130.05 132.45 126.90 131.45 0.0M
2021-05-10 133.60 133.60 129.85 130.05 0.0M
2021-05-07 133.20 134.00 132.05 132.80 0.0M
2021-05-06 139.50 139.50 129.20 133.20 0.0M
2021-05-05 137.90 139.80 137.30 139.50 0.0M
2021-05-04 137.40 138.00 136.50 137.85 0.0M
2021-05-03 139.30 139.30 135.70 137.00 0.0M
2021-04-30 138.00 139.05 138.00 138.25 0.0M
2021-04-29 135.70 138.80 135.70 138.25 0.0M
2021-04-28 135.30 136.50 134.50 136.50 0.0M
2021-04-27 136.85 136.85 134.70 135.45 0.0M
2021-04-26 137.00 137.25 134.70 136.85 0.0M
2021-04-23 136.05 137.95 134.95 136.35 0.0M
2021-04-22 136.10 137.10 134.30 136.00 0.0M
2021-04-21 131.65 136.15 131.65 136.15 0.0M
2021-04-20 133.95 133.95 131.80 132.55 0.0M
2021-04-19 134.35 134.35 132.80 133.50 0.0M
2021-04-16 132.45 134.40 132.30 134.00 0.0M
2021-04-15 129.15 131.95 129.15 131.20 0.0M
2021-04-14 131.85 132.00 129.00 129.00 0.0M
2021-04-13 129.10 131.90 129.10 130.90 0.0M
2021-04-12 130.25 130.25 126.85 128.10 0.0M
2021-04-09 128.20 130.30 127.75 130.05 0.0M
2021-04-08 126.85 128.15 126.60 128.00 0.0M
2021-04-07 127.90 128.60 125.70 126.10 0.0M
2021-04-06 129.70 130.60 126.60 127.50 0.0M
2021-04-01 130.20 132.50 128.50 128.55 0.0M
2021-03-31 127.65 130.35 126.70 130.35 0.0M
2021-03-30 131.70 131.70 128.00 128.10 0.0M
2021-03-29 128.75 131.65 128.45 131.65 0.0M
2021-03-26 129.95 129.95 127.95 129.20 0.0M
2021-03-25 127.60 129.95 127.35 129.90 0.0M
2021-03-24 128.75 129.60 128.35 128.70 0.0M
2021-03-23 129.25 130.10 129.00 129.50 0.0M
2021-03-22 124.60 129.20 124.55 129.20 0.0M
2021-03-19 122.65 125.90 122.65 125.50 0.0M
2021-03-18 126.35 126.35 123.00 123.15 0.0M
2021-03-17 126.65 126.65 125.40 126.50 0.0M
2021-03-16 126.45 127.20 126.15 126.85 0.0M
2021-03-15 125.50 126.30 122.80 126.20 0.0M
2021-03-12 124.05 124.80 121.95 124.60 0.0M
2021-03-11 122.25 124.20 121.50 124.20 0.0M
2021-03-10 119.60 122.20 119.60 121.95 0.0M
2021-03-09 120.45 122.65 115.95 119.95 0.0M
2021-03-08 117.25 120.00 115.95 119.70 0.0M
2021-03-05 119.60 119.60 115.15 117.05 0.0M
2021-03-04 123.45 123.45 119.30 119.70 0.0M
2021-03-03 127.10 127.10 122.00 124.00 0.0M
2021-03-02 127.25 128.30 126.55 126.55 0.0M
2021-03-01 125.60 128.80 124.20 128.60 0.0M
2021-02-26 127.55 128.05 126.30 126.30 0.0M
2021-02-25 127.60 127.70 125.80 126.55 0.0M
2021-02-24 129.20 129.20 125.65 126.80 0.0M
2021-02-23 128.00 129.50 124.70 129.50 0.0M
2021-02-22 131.05 131.35 127.15 127.15 0.0M
2021-02-19 132.65 132.85 130.35 131.20 0.0M
2021-02-18 137.05 138.00 132.25 133.45 0.0M
2021-02-17 138.80 139.90 135.30 137.50 0.0M
2021-02-16 139.95 140.50 138.05 138.75 0.0M
2021-02-15 142.00 142.00 138.65 140.50 0.0M
2021-02-12 137.80 139.65 137.50 139.30 0.0M
2021-02-11 137.55 138.55 136.75 138.40 0.0M
2021-02-10 134.65 137.15 134.65 136.85 0.0M
2021-02-09 135.30 135.45 134.50 135.35 0.0M
2021-02-08 136.25 136.25 133.95 134.90 0.0M
2021-02-05 134.45 136.90 133.95 135.85 0.0M
2021-02-04 134.15 135.30 134.15 134.70 0.0M
2021-02-03 136.40 136.50 133.70 134.70 0.0M
2021-02-02 126.65 137.55 125.40 135.20 0.0M
2021-02-01 124.35 129.95 123.60 126.05 0.0M
2021-01-29 124.90 125.10 123.40 124.00 0.0M
2021-01-28 126.45 127.25 124.40 126.80 0.0M
2021-01-27 125.00 128.05 125.00 125.45 0.0M
2021-01-26 127.25 129.05 126.35 127.35 0.0M
2021-01-25 122.25 128.40 122.25 127.80 0.0M
2021-01-22 120.60 122.55 120.60 122.55 0.0M
2021-01-21 122.10 122.45 120.60 121.70 0.0M
2021-01-20 120.20 123.50 120.20 121.80 0.0M
2021-01-19 119.35 120.90 118.80 120.35 0.0M
2021-01-18 119.80 121.00 119.15 119.40 0.0M
2021-01-15 119.00 119.90 118.85 119.90 0.0M
2021-01-14 118.95 120.15 118.35 119.65 0.0M
2021-01-13 118.55 119.60 117.40 119.35 0.0M
2021-01-12 123.35 123.35 118.20 119.30 0.0M
2021-01-11 122.55 124.00 121.05 123.30 0.0M
2021-01-08 123.10 123.55 121.75 123.55 0.0M
2021-01-07 123.50 123.50 121.35 123.10 0.0M
2021-01-06 125.50 125.55 122.00 122.85 0.0M
2021-01-05 126.50 126.50 123.25 126.25 0.0M
2021-01-04 126.90 127.75 125.05 126.05 0.0M