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
2023-12-29 104.20 104.20 103.55 104.10 0.0M
2023-12-28 104.50 104.90 103.20 103.60 0.0M
2023-12-27 103.55 104.75 103.30 104.75 0.0M
2023-12-22 103.65 104.35 103.25 104.05 0.0M
2023-12-21 102.45 104.15 102.25 104.00 0.0M
2023-12-20 102.20 103.05 101.65 101.85 0.0M
2023-12-19 105.90 105.90 101.90 102.00 0.0M
2023-12-18 104.50 105.65 104.50 105.35 0.0M
2023-12-15 106.20 106.55 104.40 105.55 0.0M
2023-12-14 104.00 107.55 102.20 106.20 0.0M
2023-12-13 101.35 103.00 101.05 103.00 0.0M
2023-12-12 102.00 102.50 100.00 101.10 0.0M
2023-12-11 104.15 104.15 100.15 100.70 0.0M
2023-12-08 103.05 103.85 102.10 103.40 0.0M
2023-12-07 103.35 105.05 103.35 105.05 0.0M
2023-12-06 105.00 105.40 102.80 103.30 0.0M
2023-12-05 105.00 106.35 104.00 104.00 0.0M
2023-12-04 108.60 108.60 105.55 106.10 0.0M
2023-12-01 109.25 109.25 105.50 106.85 0.0M
2023-11-30 108.75 109.70 108.00 108.90 0.0M
2023-11-29 107.20 107.90 106.55 107.60 0.0M
2023-11-28 107.25 108.75 105.95 107.80 0.0M
2023-11-27 105.70 107.80 104.95 107.20 0.0M
2023-11-24 103.95 105.75 103.60 105.25 0.0M
2023-11-23 103.35 103.95 103.00 103.70 0.0M
2023-11-22 102.55 103.75 101.30 103.50 0.0M
2023-11-21 101.70 102.45 101.00 102.40 0.0M
2023-11-20 99.38 101.80 99.10 101.80 0.0M
2023-11-17 98.24 100.15 98.24 99.38 0.0M
2023-11-16 99.84 99.84 97.52 98.26 0.0M
2023-11-15 98.86 100.00 97.86 99.96 0.0M
2023-11-14 95.22 98.56 94.18 98.46 0.0M
2023-11-13 94.24 96.02 93.50 96.02 0.0M
2023-11-10 96.34 96.66 92.54 94.44 0.0M
2023-11-09 102.65 102.90 95.76 97.00 0.0M
2023-11-08 103.10 103.95 102.60 103.65 0.0M
2023-11-07 101.35 102.75 100.00 102.35 0.0M
2023-11-06 103.00 103.00 100.45 101.30 0.0M
2023-11-03 104.60 104.60 102.10 102.60 0.0M
2023-11-02 101.25 104.10 101.25 104.10 0.0M
2023-11-01 99.12 100.80 97.98 100.50 0.0M
2023-10-31 98.74 99.46 98.26 99.26 0.0M
2023-10-30 95.50 98.94 95.50 98.88 0.0M
2023-10-27 98.20 98.48 95.10 96.06 0.0M
2023-10-26 97.52 98.28 95.88 98.28 0.0M
2023-10-25 98.26 98.32 97.44 98.32 0.0M
2023-10-24 98.24 98.44 96.94 98.44 0.0M
2023-10-23 97.90 97.90 95.26 97.08 0.0M
2023-10-20 94.26 98.10 94.18 97.14 0.0M
2023-10-19 97.80 97.80 94.02 94.74 0.0M
2023-10-18 99.44 100.05 96.90 98.14 0.0M
2023-10-17 97.02 100.35 97.02 99.96 0.0M
2023-10-16 95.72 98.54 95.72 97.38 0.0M
2023-10-13 97.20 97.20 94.94 96.44 0.0M
2023-10-12 98.00 98.72 96.24 97.48 0.0M
2023-10-11 98.64 98.96 97.26 97.64 0.0M
2023-10-10 98.82 98.86 97.88 98.64 0.0M
2023-10-09 101.00 101.00 97.28 98.32 0.0M
2023-10-06 97.88 101.80 97.88 100.20 0.0M
2023-10-05 97.80 98.78 97.74 98.16 0.0M
2023-10-04 97.78 98.04 96.78 97.72 0.0M
2023-10-03 98.42 98.78 97.14 97.74 0.0M
2023-10-02 100.95 101.20 96.80 98.48 0.0M
2023-09-29 100.25 101.10 99.66 100.40 0.0M
2023-09-28 99.94 100.45 99.20 100.25 0.0M
2023-09-27 100.70 101.10 99.74 100.05 0.0M
2023-09-26 100.10 100.40 99.30 100.30 0.0M
2023-09-25 102.10 102.25 99.36 100.75 0.0M
2023-09-22 103.10 103.10 100.65 101.70 0.0M
2023-09-21 103.05 103.60 102.70 103.25 0.0M
2023-09-20 101.45 103.75 101.45 103.45 0.0M
2023-09-19 103.40 103.40 100.70 101.70 0.0M
2023-09-18 104.10 105.05 103.70 104.15 0.0M
2023-09-15 106.40 106.55 103.75 104.05 0.0M
2023-09-14 100.60 106.40 100.60 105.85 0.0M
2023-09-13 102.15 102.15 99.98 100.70 0.0M
2023-09-12 102.50 102.85 101.35 102.85 0.0M
2023-09-11 105.35 106.50 102.20 103.25 0.0M
2023-09-08 105.85 105.85 103.30 104.60 0.0M
2023-09-07 105.55 105.60 103.50 105.60 0.0M
2023-09-06 107.05 107.50 103.90 106.10 0.0M
2023-09-05 108.00 108.00 106.15 107.40 0.0M
2023-09-04 104.50 108.00 104.50 107.90 0.0M
2023-09-01 106.15 106.15 105.20 105.85 0.0M
2023-08-31 106.10 106.45 105.00 106.20 0.0M
2023-08-30 103.15 105.95 101.70 105.95 0.0M
2023-08-29 107.20 107.65 102.05 104.10 0.0M
2023-08-28 106.75 107.60 105.20 107.25 0.0M
2023-08-25 106.35 106.40 104.65 105.85 0.0M
2023-08-24 108.00 108.65 107.10 107.10 0.0M
2023-08-23 107.80 108.00 106.25 106.95 0.0M
2023-08-22 108.50 108.95 107.60 108.00 0.0M
2023-08-21 108.00 108.95 107.25 108.50 0.0M
2023-08-18 108.25 108.80 106.45 107.80 0.0M
2023-08-17 109.50 109.50 103.00 109.00 0.0M
2023-08-16 110.00 110.25 109.55 110.20 0.0M
2023-08-15 111.15 111.15 109.15 110.10 0.0M
2023-08-14 110.15 110.80 109.70 110.80 0.0M
2023-08-11 111.30 111.30 109.50 110.65 0.0M
2023-08-10 109.45 111.65 109.45 110.70 0.0M
2023-08-09 110.00 110.50 109.25 110.35 0.0M
2023-08-08 107.50 110.45 107.30 110.45 0.0M
2023-08-07 108.50 110.30 107.55 107.55 0.0M
2023-08-04 108.00 109.10 107.50 108.25 0.0M
2023-08-03 109.40 109.40 108.30 109.20 0.0M
2023-08-02 110.80 110.80 108.70 109.35 0.0M
2023-08-01 114.15 114.25 110.45 111.05 0.0M
2023-07-31 113.90 115.95 112.45 114.05 0.0M
2023-07-28 112.65 113.65 111.60 113.65 0.0M
2023-07-27 113.30 115.00 112.55 113.70 0.0M
2023-07-26 110.10 112.50 110.10 112.50 0.0M
2023-07-25 110.05 110.95 108.20 110.35 0.0M
2023-07-24 110.35 110.75 109.35 110.45 0.0M
2023-07-21 108.70 110.05 108.45 110.05 0.0M
2023-07-20 107.70 109.55 107.35 108.75 0.0M
2023-07-19 107.80 108.20 107.65 108.20 0.0M
2023-07-18 107.65 108.50 106.95 108.50 0.0M
2023-07-17 109.00 109.00 106.65 107.75 0.0M
2023-07-14 107.60 108.15 107.35 107.90 0.0M
2023-07-13 108.90 109.55 106.95 107.85 0.0M
2023-07-12 109.90 109.90 107.00 108.75 0.0M
2023-07-11 109.80 109.80 108.00 109.25 0.0M
2023-07-10 109.65 110.85 108.70 109.35 0.0M
2023-07-07 112.45 112.45 104.30 109.15 0.0M
2023-07-06 112.70 112.70 111.55 111.80 0.0M
2023-07-05 113.45 113.45 112.20 113.45 0.0M
2023-07-04 112.95 113.70 112.10 113.60 0.0M
2023-07-03 115.00 115.15 112.35 113.25 0.0M
2023-06-30 113.20 114.95 113.05 114.55 0.0M
2023-06-29 112.40 113.05 111.60 113.05 0.0M
2023-06-28 112.00 113.05 112.00 112.95 0.0M
2023-06-27 112.55 112.90 110.05 110.95 0.0M
2023-06-26 115.50 115.50 112.75 114.05 0.0M
2023-06-23 112.40 115.55 112.40 115.55 0.0M
2023-06-22 112.85 113.40 111.85 113.30 0.0M
2023-06-21 113.75 114.25 112.60 113.00 0.0M
2023-06-20 115.00 115.00 113.70 113.75 0.0M
2023-06-19 116.75 116.75 115.20 116.55 0.0M
2023-06-16 114.30 117.55 114.30 117.00 0.0M
2023-06-15 113.90 114.50 112.95 114.00 0.0M
2023-06-14 114.20 114.20 113.20 113.65 0.0M
2023-06-13 117.00 117.00 114.00 114.55 0.0M
2023-06-12 115.50 116.40 114.85 116.40 0.0M
2023-06-09 115.85 116.00 114.85 115.05 0.0M
2023-06-08 116.45 116.45 114.90 115.75 0.0M
2023-06-07 116.45 117.15 115.95 116.00 0.0M
2023-06-06 120.60 120.60 117.10 117.65 0.0M
2023-06-05 119.45 119.55 116.90 117.65 0.0M
2023-06-02 118.70 121.00 117.35 119.20 0.0M
2023-06-01 117.45 118.45 116.20 117.80 0.0M
2023-05-31 116.20 119.55 116.20 119.20 0.0M
2023-05-30 117.70 118.75 116.85 117.05 0.0M
2023-05-29 118.00 118.30 116.90 117.50 0.0M
2023-05-26 116.50 118.15 116.05 117.40 0.0M
2023-05-25 117.95 117.95 116.60 117.15 0.0M
2023-05-24 118.85 118.85 116.90 117.95 0.0M
2023-05-23 120.95 121.05 119.00 119.65 0.0M
2023-05-22 122.05 122.95 120.75 121.95 0.0M
2023-05-19 124.70 124.70 122.05 123.15 0.0M
2023-05-18 124.10 124.90 123.95 124.50 0.0M
2023-05-17 122.05 123.60 122.05 123.60 0.0M
2023-05-16 124.45 124.95 122.15 122.60 0.0M
2023-05-15 123.80 125.60 122.85 124.65 0.0M
2023-05-12 124.40 125.50 122.85 125.50 0.0M
2023-05-11 131.05 131.05 120.35 125.10 0.0M
2023-05-10 129.95 131.85 129.95 131.85 0.0M
2023-05-09 132.65 132.65 129.25 130.65 0.0M
2023-05-08 132.85 133.10 131.65 132.95 0.0M
2023-05-05 132.00 132.80 130.80 132.80 0.0M
2023-05-04 131.75 132.30 130.45 132.30 0.0M
2023-05-03 131.30 132.55 130.95 131.70 0.0M
2023-05-02 132.60 132.60 129.65 130.80 0.0M
2023-04-28 129.90 131.20 129.90 130.05 0.0M
2023-04-27 129.95 131.45 129.10 131.45 0.0M
2023-04-26 129.10 129.95 127.90 129.95 0.0M
2023-04-25 130.30 130.30 128.45 128.55 0.0M
2023-04-24 127.90 130.90 127.90 129.90 0.0M
2023-04-21 126.35 128.90 125.90 128.50 0.0M
2023-04-20 126.10 127.65 126.05 126.65 0.0M
2023-04-19 128.70 128.70 124.90 125.65 0.0M
2023-04-18 127.00 129.00 127.00 128.70 0.0M
2023-04-17 127.00 127.15 125.60 126.65 0.0M
2023-04-14 124.55 126.60 124.40 125.65 0.0M
2023-04-13 124.75 125.65 123.65 124.55 0.0M
2023-04-12 125.00 125.00 123.00 124.35 0.0M
2023-04-11 126.05 126.45 123.80 126.45 0.0M
2023-04-06 123.90 127.00 123.75 125.55 0.0M
2023-04-05 120.35 124.75 119.00 124.00 0.0M
2023-04-04 119.20 121.30 118.00 119.55 0.0M
2023-04-03 121.15 121.15 118.25 119.80 0.0M
2023-03-31 120.85 122.00 120.35 121.25 0.0M
2023-03-30 118.75 121.00 117.85 120.85 0.0M
2023-03-29 116.35 118.60 116.35 118.60 0.0M
2023-03-28 117.10 117.40 114.70 114.70 0.0M
2023-03-27 115.95 117.25 115.50 115.85 0.0M
2023-03-24 113.15 114.70 113.15 114.70 0.0M
2023-03-23 111.90 113.80 111.40 113.20 0.0M
2023-03-22 111.95 113.00 111.20 113.00 0.0M
2023-03-21 113.20 113.20 111.80 112.90 0.0M
2023-03-20 111.30 114.35 111.30 112.55 0.0M
2023-03-17 111.70 113.40 111.70 112.40 0.0M
2023-03-16 109.65 111.50 109.50 111.50 0.0M
2023-03-15 110.55 110.75 108.65 109.75 0.0M
2023-03-14 109.10 110.70 109.10 110.50 0.0M
2023-03-13 106.50 109.95 105.00 108.25 0.0M
2023-03-10 107.85 109.05 105.75 105.75 0.0M
2023-03-09 107.95 110.00 107.40 108.50 0.0M
2023-03-08 107.65 107.90 107.00 107.90 0.0M
2023-03-07 105.90 109.25 105.90 107.95 0.0M
2023-03-06 108.15 108.15 106.05 106.40 0.0M
2023-03-03 106.70 107.70 106.35 107.40 0.0M
2023-03-02 107.40 107.85 105.55 106.95 0.0M
2023-03-01 108.55 108.60 107.00 107.70 0.0M
2023-02-28 109.70 109.90 107.00 109.60 0.0M
2023-02-27 108.15 111.95 107.65 110.45 0.0M
2023-02-24 107.80 108.50 106.10 107.30 0.0M
2023-02-23 108.40 108.60 106.80 107.80 0.0M
2023-02-22 108.35 108.90 106.70 108.90 0.0M
2023-02-21 109.10 109.10 108.35 108.35 0.0M
2023-02-20 109.65 109.65 108.70 109.15 0.0M
2023-02-17 109.55 110.40 108.00 110.20 0.0M
2023-02-16 110.25 110.25 108.80 109.65 0.0M
2023-02-15 107.65 110.10 107.65 110.10 0.0M
2023-02-14 107.20 108.55 106.90 108.55 0.0M
2023-02-13 108.40 108.55 105.70 107.50 0.0M
2023-02-10 108.85 109.35 106.50 108.35 0.0M
2023-02-09 113.10 113.10 109.40 109.70 0.0M
2023-02-08 112.15 112.65 111.00 112.35 0.0M
2023-02-07 110.70 111.85 110.50 111.50 0.0M
2023-02-06 113.30 113.75 110.45 112.00 0.0M
2023-02-03 115.80 116.30 111.50 113.20 0.0M
2023-02-02 114.65 117.00 114.25 115.20 0.0M
2023-02-01 110.50 115.05 110.50 114.55 0.0M
2023-01-31 110.90 111.15 109.90 111.15 0.0M
2023-01-30 109.65 111.35 109.30 111.25 0.0M
2023-01-27 110.05 110.90 108.70 110.40 0.0M
2023-01-26 112.80 112.80 109.80 110.60 0.0M
2023-01-25 113.30 113.60 110.20 111.70 0.0M
2023-01-24 116.75 116.75 113.45 114.75 0.0M
2023-01-23 116.35 117.10 113.90 116.60 0.0M
2023-01-20 115.35 115.80 114.65 115.80 0.0M
2023-01-19 114.50 116.55 113.95 114.70 0.0M
2023-01-18 114.05 116.40 114.05 116.00 0.0M
2023-01-17 115.40 115.40 113.35 114.55 0.0M
2023-01-16 115.00 116.50 114.00 115.00 0.0M
2023-01-13 114.25 115.65 113.90 114.75 0.0M
2023-01-12 112.70 115.05 112.00 114.55 0.0M
2023-01-11 114.40 114.40 112.50 112.90 0.0M
2023-01-10 114.10 115.20 112.55 114.70 0.0M
2023-01-09 115.30 115.70 114.70 115.25 0.0M
2023-01-06 114.35 116.50 112.00 114.90 0.0M
2023-01-05 113.75 114.35 113.45 113.95 0.0M
2023-01-04 112.45 114.70 112.45 114.25 0.0M
2023-01-03 110.70 113.00 110.45 112.00 0.0M
2023-01-02 110.30 111.30 110.30 111.10 0.0M