Coloplast

COLOb
🏛️ germany →
73.70
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
2022-12-30 111.00 111.00 109.75 109.80 0.0M
2022-12-29 109.15 113.05 108.35 111.85 0.0M
2022-12-28 109.05 109.75 108.70 108.70 0.0M
2022-12-27 109.85 109.85 107.95 109.40 0.0M
2022-12-23 110.35 110.35 108.90 109.35 0.0M
2022-12-22 110.35 111.00 108.75 109.40 0.0M
2022-12-21 109.20 110.45 109.20 110.15 0.0M
2022-12-20 109.55 109.85 107.50 109.15 0.0M
2022-12-19 113.20 113.20 109.05 109.70 0.0M
2022-12-16 114.75 114.75 111.25 112.40 0.0M
2022-12-15 117.85 117.85 113.65 114.10 0.0M
2022-12-14 116.00 118.05 115.35 117.35 0.0M
2022-12-13 113.70 116.80 111.95 115.75 0.0M
2022-12-12 114.75 114.85 112.25 113.10 0.0M
2022-12-09 115.00 115.90 114.55 114.70 0.0M
2022-12-08 115.70 115.90 113.50 115.10 0.0M
2022-12-07 114.50 115.80 113.50 115.65 0.0M
2022-12-06 115.55 115.55 113.00 113.95 0.0M
2022-12-05 117.70 117.70 115.15 115.75 0.0M
2022-12-02 114.55 119.00 114.25 117.60 0.0M
2022-12-01 113.60 116.85 113.60 116.55 0.0M
2022-11-30 117.05 117.05 111.65 113.10 0.0M
2022-11-29 118.50 118.50 115.85 116.85 0.0M
2022-11-28 118.95 118.95 116.45 118.25 0.0M
2022-11-25 118.35 119.95 117.50 119.05 0.0M
2022-11-24 116.80 118.85 116.60 118.85 0.0M
2022-11-23 116.25 117.95 115.85 116.05 0.0M
2022-11-22 117.95 117.95 116.00 117.25 0.0M
2022-11-21 119.10 119.45 116.20 118.70 0.0M
2022-11-18 117.40 120.05 116.80 118.45 0.0M
2022-11-17 117.90 118.70 116.90 118.00 0.0M
2022-11-16 121.20 121.20 117.45 118.15 0.0M
2022-11-15 120.35 121.00 117.80 118.25 0.0M
2022-11-14 121.50 121.50 120.05 120.70 0.0M
2022-11-11 122.25 122.30 118.90 119.75 0.0M
2022-11-10 114.25 121.25 113.10 120.60 0.0M
2022-11-09 112.65 114.80 112.40 114.05 0.0M
2022-11-08 106.60 114.30 106.15 112.75 0.0M
2022-11-07 109.30 111.50 104.25 107.00 0.0M
2022-11-04 109.35 110.25 108.45 108.80 0.0M
2022-11-03 109.55 109.80 107.50 108.45 0.0M
2022-11-02 113.95 113.95 108.85 109.35 0.0M
2022-11-01 113.55 113.85 112.45 112.45 0.0M
2022-10-31 113.80 114.95 112.45 112.80 0.0M
2022-10-28 112.10 113.80 112.10 113.70 0.0M
2022-10-27 113.30 114.65 112.70 113.45 0.0M
2022-10-26 113.70 115.20 113.00 113.00 0.0M
2022-10-25 112.40 114.30 111.90 113.40 0.0M
2022-10-24 110.00 114.00 108.90 112.30 0.0M
2022-10-21 108.00 109.80 107.40 109.45 0.0M
2022-10-20 107.95 109.50 107.65 108.55 0.0M
2022-10-19 110.05 110.40 107.60 108.10 0.0M
2022-10-18 107.10 110.25 107.10 109.30 0.0M
2022-10-17 105.30 106.40 103.65 106.15 0.0M
2022-10-14 103.35 105.35 103.00 103.95 0.0M
2022-10-13 101.65 102.20 99.40 101.15 0.0M
2022-10-12 102.00 103.50 101.85 101.90 0.0M
2022-10-11 100.25 102.40 100.25 102.20 0.0M
2022-10-10 102.45 102.60 100.25 101.50 0.0M
2022-10-07 104.30 105.25 102.85 103.55 0.0M
2022-10-06 105.10 107.40 105.10 106.00 0.0M
2022-10-05 107.35 107.45 105.10 107.00 0.0M
2022-10-04 106.25 108.95 105.00 107.90 0.0M
2022-10-03 103.55 105.00 101.30 105.00 0.0M
2022-09-30 101.50 104.95 101.50 103.80 0.0M
2022-09-29 102.70 103.00 100.60 102.40 0.0M
2022-09-28 101.60 103.95 100.30 103.95 0.0M
2022-09-27 102.45 102.90 100.05 101.40 0.0M
2022-09-26 101.30 103.10 101.30 101.55 0.0M
2022-09-23 107.20 107.20 101.50 102.05 0.0M
2022-09-22 108.35 109.25 105.40 107.30 0.0M
2022-09-21 110.45 110.55 107.50 109.10 0.0M
2022-09-20 114.60 114.60 109.35 109.60 0.0M
2022-09-19 116.50 116.50 114.25 115.20 0.0M
2022-09-16 116.50 116.50 113.85 116.15 0.0M
2022-09-15 117.65 118.00 116.55 117.25 0.0M
2022-09-14 117.95 119.95 117.20 118.25 0.0M
2022-09-13 121.05 123.50 118.25 119.15 0.0M
2022-09-12 123.60 123.60 120.05 121.45 0.0M
2022-09-09 119.20 122.60 118.95 122.30 0.0M
2022-09-08 117.85 119.85 116.95 119.40 0.0M
2022-09-07 116.00 117.80 114.95 117.60 0.0M
2022-09-06 114.90 118.25 114.90 117.10 0.0M
2022-09-05 115.05 115.40 113.00 114.05 0.0M
2022-09-02 115.65 116.05 113.60 114.65 0.0M
2022-09-01 114.00 114.00 110.70 112.90 0.0M
2022-08-31 111.00 115.80 110.50 114.85 0.0M
2022-08-30 112.30 113.80 111.00 111.00 0.0M
2022-08-29 114.80 114.80 111.85 112.55 0.0M
2022-08-26 118.15 118.15 114.75 115.00 0.0M
2022-08-25 116.65 118.40 116.65 118.40 0.0M
2022-08-24 115.25 117.85 113.70 117.05 0.0M
2022-08-23 117.00 117.00 114.20 114.95 0.0M
2022-08-22 125.00 125.00 116.20 117.75 0.0M
2022-08-19 121.65 125.35 121.10 122.00 0.0M
2022-08-18 120.65 122.80 120.65 122.65 0.0M
2022-08-17 113.65 121.40 112.55 119.05 0.0M
2022-08-16 113.10 113.85 111.75 113.00 0.0M
2022-08-15 113.95 114.75 113.35 114.55 0.0M
2022-08-12 115.35 115.85 112.95 114.20 0.0M
2022-08-11 114.75 115.90 113.90 115.50 0.0M
2022-08-10 112.00 115.00 110.50 114.55 0.0M
2022-08-09 112.75 112.75 110.50 112.30 0.0M
2022-08-08 114.15 114.15 110.50 113.20 0.0M
2022-08-05 116.70 116.70 111.65 112.95 0.0M
2022-08-04 114.20 117.50 114.10 116.45 0.0M
2022-08-03 113.90 115.00 113.20 114.20 0.0M
2022-08-02 114.50 115.40 112.60 114.45 0.0M
2022-08-01 114.50 115.25 113.00 114.75 0.0M
2022-07-29 114.45 116.40 113.20 115.45 0.0M
2022-07-28 114.70 114.70 113.00 114.30 0.0M
2022-07-27 114.10 114.85 111.90 114.05 0.0M
2022-07-26 113.95 115.75 113.80 115.75 0.0M
2022-07-25 116.50 116.55 113.25 114.30 0.0M
2022-07-22 115.55 117.55 113.75 116.55 0.0M
2022-07-21 111.10 116.15 111.10 115.55 0.0M
2022-07-20 113.40 113.55 110.00 110.70 0.0M
2022-07-19 111.05 113.05 109.00 112.95 0.0M
2022-07-18 113.00 113.00 110.10 110.95 0.0M
2022-07-15 110.60 111.85 109.45 111.40 0.0M
2022-07-14 109.00 111.15 108.75 109.35 0.0M
2022-07-13 110.80 110.85 107.20 109.25 0.0M
2022-07-12 110.95 111.40 109.00 110.40 0.0M
2022-07-11 111.15 112.75 110.00 111.15 0.0M
2022-07-08 110.70 112.35 108.00 111.50 0.0M
2022-07-07 112.00 113.00 108.70 110.75 0.0M
2022-07-06 112.25 112.70 110.30 112.00 0.0M
2022-07-05 113.40 113.40 109.50 111.00 0.0M
2022-07-04 111.95 114.60 111.15 112.50 0.0M
2022-07-01 109.60 111.95 108.70 111.95 0.0M
2022-06-30 108.65 110.50 106.35 109.45 0.0M
2022-06-29 110.95 110.95 107.00 110.05 0.0M
2022-06-28 111.35 111.35 108.85 109.55 0.0M
2022-06-27 110.45 114.10 110.05 112.75 0.0M
2022-06-24 105.85 110.10 105.85 110.10 0.0M
2022-06-23 103.65 105.95 101.40 104.30 0.0M
2022-06-22 101.95 103.65 101.00 102.90 0.0M
2022-06-21 104.00 104.05 102.25 102.80 0.0M
2022-06-20 101.80 103.75 101.50 102.20 0.0M
2022-06-17 100.75 102.60 100.25 101.60 0.0M
2022-06-16 102.00 102.00 98.46 99.78 0.0M
2022-06-15 101.90 102.70 99.50 102.15 0.0M
2022-06-14 104.40 105.40 100.15 101.10 0.0M
2022-06-13 106.00 106.00 102.85 105.00 0.0M
2022-06-10 108.00 108.00 104.70 106.80 0.0M
2022-06-09 110.90 110.90 108.20 108.20 0.0M
2022-06-08 109.65 112.05 109.50 111.15 0.0M
2022-06-07 110.55 110.55 107.65 109.85 0.0M
2022-06-06 110.90 113.30 110.05 111.25 0.0M
2022-06-03 109.50 111.00 108.75 109.90 0.0M
2022-06-02 109.55 110.20 107.45 109.90 0.0M
2022-06-01 111.60 111.70 108.85 110.35 0.0M
2022-05-31 114.30 114.35 111.00 111.20 0.0M
2022-05-30 112.15 116.95 109.80 115.00 0.0M
2022-05-27 108.70 112.70 106.70 110.55 0.0M
2022-05-26 107.50 109.70 107.50 108.95 0.0M
2022-05-25 107.20 109.00 105.95 108.15 0.0M
2022-05-24 109.60 110.30 106.35 107.40 0.0M
2022-05-23 115.80 117.55 111.65 111.95 0.0M
2022-05-20 114.90 115.40 111.50 114.70 0.0M
2022-05-19 115.15 115.45 110.65 113.60 0.0M
2022-05-18 116.95 117.40 114.85 115.50 0.0M
2022-05-17 117.00 117.55 114.35 117.05 0.0M
2022-05-16 117.45 117.45 114.20 116.05 0.0M
2022-05-13 116.15 119.85 115.30 117.25 0.0M
2022-05-12 114.30 118.50 112.50 114.50 0.0M
2022-05-11 115.80 117.50 114.45 114.55 0.0M
2022-05-10 116.45 117.45 112.40 115.35 0.0M
2022-05-09 122.15 122.15 114.50 114.60 0.0M
2022-05-06 127.80 127.80 120.85 123.40 0.0M
2022-05-05 137.50 144.40 126.60 127.75 0.0M
2022-05-04 136.60 136.60 133.95 136.60 0.0M
2022-05-03 133.00 136.55 132.15 135.90 0.0M
2022-05-02 129.15 131.55 125.00 129.05 0.0M
2022-04-29 132.75 133.60 128.00 128.00 0.0M
2022-04-28 131.15 133.20 128.80 132.05 0.0M
2022-04-27 128.75 130.00 127.25 130.00 0.0M
2022-04-26 137.20 137.75 127.05 127.25 0.0M
2022-04-25 137.70 137.70 133.65 136.80 0.0M
2022-04-22 138.30 140.00 137.05 137.80 0.0M
2022-04-21 145.00 145.00 138.00 138.65 0.0M
2022-04-20 146.00 146.00 142.95 144.35 0.0M
2022-04-19 145.65 146.60 140.70 146.10 0.0M
2022-04-14 142.60 146.50 142.60 144.10 0.0M
2022-04-13 145.40 145.40 141.60 142.35 0.0M
2022-04-12 142.80 146.15 142.80 143.75 0.0M
2022-04-11 145.85 147.25 143.50 143.65 0.0M
2022-04-08 147.40 147.40 142.50 146.25 0.0M
2022-04-07 145.00 147.25 144.40 146.85 0.0M
2022-04-06 144.95 145.95 143.50 144.80 0.0M
2022-04-05 141.30 144.95 140.90 144.40 0.0M
2022-04-04 141.85 142.50 139.75 141.70 0.0M
2022-04-01 140.00 144.00 137.30 139.75 0.0M
2022-03-31 137.30 140.45 137.30 138.35 0.0M
2022-03-30 133.75 136.35 133.55 135.35 0.0M
2022-03-29 134.00 134.90 132.95 133.90 0.0M
2022-03-28 130.35 132.40 129.60 132.40 0.0M
2022-03-25 130.00 131.50 128.90 130.75 0.0M
2022-03-24 129.10 130.15 129.10 129.90 0.0M
2022-03-23 131.05 131.70 128.70 128.70 0.0M
2022-03-22 132.45 132.85 129.00 131.00 0.0M
2022-03-21 133.80 133.80 132.30 133.50 0.0M
2022-03-18 132.65 134.70 131.85 134.55 0.0M
2022-03-17 131.40 133.65 131.00 133.65 0.0M
2022-03-16 127.00 131.00 127.00 129.80 0.0M
2022-03-15 124.10 125.95 122.80 125.80 0.0M
2022-03-14 122.30 124.90 118.85 124.90 0.0M
2022-03-11 125.55 125.55 120.95 121.15 0.0M
2022-03-10 125.80 125.85 123.00 124.90 0.0M
2022-03-09 126.00 126.90 122.85 126.35 0.0M
2022-03-08 133.45 137.40 124.55 126.15 0.0M
2022-03-07 132.05 135.80 129.55 134.15 0.0M
2022-03-04 135.60 136.50 131.90 132.30 0.0M
2022-03-03 135.95 137.80 135.90 135.95 0.0M
2022-03-02 135.95 138.00 135.55 136.60 0.0M
2022-03-01 135.05 137.00 132.35 135.50 0.0M
2022-02-28 127.95 134.70 127.50 134.60 0.0M
2022-02-25 126.00 128.65 124.50 128.65 0.0M
2022-02-24 121.90 126.85 121.00 126.85 0.0M
2022-02-23 123.60 125.25 123.45 123.45 0.0M
2022-02-22 120.05 124.25 119.75 123.70 0.0M
2022-02-21 123.40 123.40 120.20 120.20 0.0M
2022-02-18 125.20 125.20 122.70 123.55 0.0M
2022-02-17 125.10 126.90 124.35 125.25 0.0M
2022-02-16 125.40 125.90 124.65 125.00 0.0M
2022-02-15 123.20 126.15 123.20 125.75 0.0M
2022-02-14 122.20 124.25 121.00 123.70 0.0M
2022-02-11 127.60 127.75 123.95 124.30 0.0M
2022-02-10 129.10 130.05 126.40 127.65 0.0M
2022-02-09 126.95 129.15 126.95 129.10 0.0M
2022-02-08 129.10 130.00 125.70 127.40 0.0M
2022-02-07 131.70 132.00 126.90 129.95 0.0M
2022-02-04 133.85 133.85 129.45 131.35 0.0M
2022-02-03 131.95 132.05 128.90 129.65 0.0M
2022-02-02 132.55 132.75 130.30 132.15 0.0M
2022-02-01 130.65 131.90 129.15 131.90 0.0M
2022-01-31 129.35 131.20 127.60 130.35 0.0M
2022-01-28 127.15 128.85 124.80 128.40 0.0M
2022-01-27 125.30 127.30 123.85 126.90 0.0M
2022-01-26 127.80 128.75 126.20 127.00 0.0M
2022-01-25 128.35 131.20 126.00 128.95 0.0M
2022-01-24 130.75 131.05 124.50 128.75 0.0M
2022-01-21 133.90 133.90 130.45 131.50 0.0M
2022-01-20 134.40 136.00 132.75 134.00 0.0M
2022-01-19 129.50 135.30 129.00 134.20 0.0M
2022-01-18 135.75 135.75 127.55 129.90 0.0M
2022-01-17 135.55 135.80 132.90 135.80 0.0M
2022-01-14 135.05 135.45 132.85 134.75 0.0M
2022-01-13 138.50 138.65 134.70 134.75 0.0M
2022-01-12 140.20 140.50 138.25 139.15 0.0M
2022-01-11 140.15 141.10 139.50 140.15 0.0M
2022-01-10 145.45 145.45 136.05 140.95 0.0M
2022-01-07 146.00 146.25 142.55 144.20 0.0M
2022-01-06 147.95 148.70 144.00 145.40 0.0M
2022-01-05 150.20 151.05 148.25 148.25 0.0M
2022-01-04 153.90 153.90 149.90 151.10 0.0M
2022-01-03 155.75 156.15 152.85 153.55 0.0M