Carlsberg AS

CABGY
🏛️ usa →
23.58
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 26.52 26.81 26.43 26.53 0.0M
2022-12-29 26.58 26.73 26.21 26.50 0.1M
2022-12-28 26.29 26.44 26.08 26.43 0.1M
2022-12-27 26.43 26.94 26.41 26.54 0.1M
2022-12-23 26.55 26.55 26.05 26.36 0.2M
2022-12-22 26.29 26.79 26.13 26.39 0.1M
2022-12-21 26.12 26.30 26.10 26.12 0.1M
2022-12-20 25.94 26.35 25.81 25.81 0.2M
2022-12-19 25.90 26.07 25.73 25.87 0.4M
2022-12-16 25.72 25.98 25.71 25.85 0.2M
2022-12-15 26.22 26.25 25.92 26.08 0.1M
2022-12-14 26.50 26.75 26.33 26.50 0.2M
2022-12-13 26.28 26.52 26.19 26.30 0.2M
2022-12-12 25.88 25.91 25.55 25.72 0.1M
2022-12-09 25.99 26.14 25.65 25.70 0.1M
2022-12-08 25.40 25.72 25.40 25.53 0.1M
2022-12-07 25.36 25.52 25.17 25.27 0.2M
2022-12-06 25.23 25.47 25.11 25.22 0.2M
2022-12-05 25.46 25.67 25.23 25.36 0.1M
2022-12-02 25.33 25.94 25.33 25.90 0.1M
2022-12-01 25.56 25.59 25.11 25.29 0.1M
2022-11-30 24.94 25.26 24.65 25.26 0.1M
2022-11-29 24.98 25.20 24.96 25.08 0.1M
2022-11-28 25.02 25.18 24.76 24.77 0.1M
2022-11-25 25.04 25.42 25.04 25.22 0.1M
2022-11-23 24.81 25.01 24.78 24.98 0.2M
2022-11-22 24.77 25.10 24.77 25.01 0.1M
2022-11-21 24.93 25.38 24.89 25.28 0.1M
2022-11-18 25.79 25.81 25.38 25.43 0.1M
2022-11-17 25.24 25.33 25.06 25.26 0.1M
2022-11-16 25.79 25.89 25.60 25.86 0.1M
2022-11-15 25.72 25.76 25.16 25.39 0.1M
2022-11-14 25.52 25.77 25.39 25.39 0.1M
2022-11-11 25.17 25.53 25.02 25.39 0.1M
2022-11-10 24.88 25.16 24.78 25.10 0.1M
2022-11-09 24.28 24.41 24.13 24.13 1.5M
2022-11-08 24.75 24.92 24.60 24.69 0.1M
2022-11-07 24.66 24.73 24.53 24.65 0.1M
2022-11-04 24.13 24.41 23.92 24.30 0.1M
2022-11-03 22.97 23.20 22.91 23.07 0.2M
2022-11-02 23.43 23.81 23.14 23.15 0.2M
2022-11-01 23.91 23.97 23.31 23.45 0.2M
2022-10-31 23.59 23.64 23.43 23.47 0.2M
2022-10-28 23.46 23.66 23.41 23.62 0.1M
2022-10-27 23.96 24.11 23.76 23.76 0.1M
2022-10-26 23.55 23.91 23.51 23.60 0.1M
2022-10-25 23.71 24.02 23.71 23.98 0.1M
2022-10-24 23.85 23.92 23.67 23.80 0.1M
2022-10-21 23.13 23.43 22.97 23.41 0.1M
2022-10-20 23.23 23.51 22.97 23.02 0.3M
2022-10-19 24.17 24.22 23.78 23.86 0.2M
2022-10-18 25.07 25.11 24.74 24.94 0.1M
2022-10-17 24.83 24.97 24.70 24.83 0.1M
2022-10-14 25.07 25.11 24.66 24.66 0.1M
2022-10-13 24.04 24.99 23.96 24.89 0.1M
2022-10-12 24.21 24.58 24.17 24.42 0.1M
2022-10-11 24.15 24.64 24.04 24.25 0.2M
2022-10-10 23.68 23.75 23.49 23.65 0.1M
2022-10-07 24.18 24.23 23.81 23.87 0.1M
2022-10-06 24.27 24.52 24.16 24.19 0.1M
2022-10-05 24.51 24.53 24.06 24.40 0.1M
2022-10-04 24.48 24.80 24.48 24.78 0.2M
2022-10-03 23.30 23.95 23.27 23.48 0.2M
2022-09-30 23.46 23.70 23.22 23.29 0.1M
2022-09-29 23.76 23.80 23.51 23.69 0.2M
2022-09-28 23.67 24.48 23.49 24.18 0.2M
2022-09-27 24.14 24.42 23.63 23.82 0.3M
2022-09-26 24.00 24.34 23.71 23.75 0.1M
2022-09-23 24.08 24.08 23.54 23.72 0.1M
2022-09-22 24.86 24.86 24.52 24.67 0.1M
2022-09-21 24.57 24.77 24.30 24.30 0.1M
2022-09-20 24.97 25.07 24.59 24.80 0.1M
2022-09-19 24.81 25.23 24.81 25.14 0.1M
2022-09-16 24.76 24.93 24.70 24.79 0.1M
2022-09-15 24.82 25.09 24.79 24.91 0.1M
2022-09-14 24.91 25.48 24.91 25.30 0.1M
2022-09-13 25.92 26.10 25.52 25.59 0.1M
2022-09-12 26.42 26.54 26.24 26.26 0.1M
2022-09-09 25.52 25.60 25.44 25.55 0.1M
2022-09-08 25.15 25.48 25.11 25.36 0.1M
2022-09-07 24.69 25.16 24.69 25.16 0.1M
2022-09-06 24.94 25.18 24.74 24.92 0.1M
2022-09-02 25.42 25.77 24.92 25.07 0.2M
2022-09-01 25.41 26.07 25.06 25.42 1.4M
2022-08-31 25.77 26.26 25.77 25.84 0.1M
2022-08-30 26.13 26.88 25.99 26.08 0.1M
2022-08-29 25.79 26.44 25.78 25.88 0.1M
2022-08-26 26.23 26.52 25.64 25.71 0.1M
2022-08-25 26.13 26.23 25.79 25.95 0.2M
2022-08-24 26.36 26.60 26.36 26.49 0.1M
2022-08-23 26.18 26.46 26.17 26.25 0.1M
2022-08-22 26.34 26.52 26.20 26.20 0.1M
2022-08-19 26.97 27.37 26.86 26.97 0.1M
2022-08-18 27.08 27.16 26.92 27.02 0.1M
2022-08-17 26.93 27.39 26.93 27.31 0.0M
2022-08-16 26.22 26.40 26.09 26.25 0.1M
2022-08-15 26.42 26.47 26.30 26.41 0.1M
2022-08-12 26.40 26.50 26.19 26.50 0.0M
2022-08-11 26.70 27.00 26.60 26.64 0.1M
2022-08-10 26.42 26.60 26.34 26.39 0.0M
2022-08-09 25.76 25.96 25.70 25.77 0.1M
2022-08-08 25.39 26.10 25.39 25.57 0.1M
2022-08-05 25.48 25.48 25.11 25.24 0.1M
2022-08-04 25.95 26.05 25.61 25.91 0.0M
2022-08-03 26.25 26.27 25.93 26.15 0.1M
2022-08-02 26.47 26.71 26.20 26.24 0.1M
2022-08-01 26.09 26.28 26.09 26.17 0.1M
2022-07-29 25.74 26.21 25.69 25.92 0.1M
2022-07-28 25.37 25.65 25.28 25.59 0.2M
2022-07-27 25.56 25.88 25.36 25.88 0.1M
2022-07-26 25.51 26.05 25.43 25.61 0.1M
2022-07-25 25.74 25.83 25.37 25.72 0.1M
2022-07-22 25.74 25.86 25.52 25.60 0.1M
2022-07-21 25.45 25.74 25.45 25.74 0.1M
2022-07-20 26.04 26.04 25.60 25.60 0.1M
2022-07-19 26.30 26.68 26.30 26.53 0.1M
2022-07-18 26.28 26.47 26.16 26.24 0.2M
2022-07-15 25.57 25.92 25.57 25.89 0.2M
2022-07-14 25.40 25.69 25.29 25.68 0.1M
2022-07-13 25.55 26.16 25.55 26.00 0.2M
2022-07-12 25.25 25.66 25.19 25.45 0.1M
2022-07-11 25.21 25.53 25.21 25.31 0.1M
2022-07-08 25.42 25.76 25.42 25.56 0.1M
2022-07-07 24.95 25.12 24.83 24.90 0.1M
2022-07-06 24.75 25.04 24.73 24.93 0.1M
2022-07-05 24.81 25.12 24.77 25.09 0.8M
2022-07-01 25.24 25.68 25.21 25.66 0.1M
2022-06-30 25.20 25.74 25.17 25.58 0.2M
2022-06-29 25.59 25.61 25.37 25.40 0.1M
2022-06-28 25.70 26.22 25.60 25.61 0.1M
2022-06-27 25.69 25.95 25.59 25.82 0.1M
2022-06-24 25.36 25.60 25.34 25.58 0.1M
2022-06-23 24.38 24.80 24.38 24.70 0.1M
2022-06-22 24.16 24.71 24.09 24.38 0.1M
2022-06-21 24.96 25.12 24.79 24.83 0.2M
2022-06-17 24.85 24.97 24.56 24.77 0.1M
2022-06-16 24.20 24.84 24.20 24.71 0.1M
2022-06-15 25.08 25.17 24.44 24.82 0.2M
2022-06-14 24.00 24.09 23.47 23.61 0.2M
2022-06-13 24.48 24.80 24.29 24.31 0.2M
2022-06-10 24.05 24.54 24.03 24.42 0.2M
2022-06-09 24.63 24.89 24.38 24.41 0.1M
2022-06-08 24.76 24.86 24.67 24.67 0.1M
2022-06-07 24.71 24.91 24.65 24.82 0.3M
2022-06-06 25.14 25.26 24.87 24.98 0.1M
2022-06-03 24.89 24.96 24.69 24.79 0.1M
2022-06-02 24.72 25.07 24.49 25.01 0.1M
2022-06-01 25.11 25.16 24.50 24.56 0.3M
2022-05-31 25.71 25.74 25.33 25.62 0.1M
2022-05-27 24.69 25.70 24.69 25.70 0.1M
2022-05-26 23.84 25.40 23.84 25.24 0.1M
2022-05-25 24.81 25.07 24.77 24.99 0.2M
2022-05-24 25.00 25.11 24.83 24.99 0.1M
2022-05-23 25.02 25.08 24.79 24.87 0.1M
2022-05-20 24.89 24.96 24.59 24.82 0.1M
2022-05-19 24.70 24.77 24.38 24.61 0.1M
2022-05-18 25.64 25.64 24.76 24.76 0.1M
2022-05-17 25.97 26.13 25.91 26.06 0.4M
2022-05-16 25.35 25.86 25.32 25.71 0.2M
2022-05-13 23.94 24.70 23.94 24.70 0.1M
2022-05-12 24.24 24.57 24.00 24.20 0.1M
2022-05-11 24.60 24.85 24.21 24.30 0.2M
2022-05-10 24.45 24.48 24.20 24.38 0.2M
2022-05-09 24.15 24.30 24.00 24.18 0.1M
2022-05-06 24.95 24.95 24.20 24.23 0.2M
2022-05-05 25.52 25.55 25.02 25.12 0.1M
2022-05-04 25.15 25.77 25.02 25.68 0.1M
2022-05-03 25.62 26.05 25.43 25.59 0.4M
2022-05-02 25.61 25.70 25.13 25.45 0.2M
2022-04-29 25.76 26.02 25.36 25.45 0.1M
2022-04-28 25.04 25.50 24.88 25.40 0.1M
2022-04-27 25.07 25.33 24.82 25.08 0.2M
2022-04-26 25.58 25.59 24.85 24.87 0.2M
2022-04-25 25.47 25.75 25.19 25.75 0.1M
2022-04-22 25.86 25.86 25.51 25.57 0.1M
2022-04-21 26.23 26.50 25.78 25.88 0.1M
2022-04-20 25.64 25.82 25.56 25.58 0.2M
2022-04-19 24.64 24.94 24.64 24.82 0.4M
2022-04-18 24.72 24.72 23.99 24.13 0.2M
2022-04-14 23.95 24.46 23.95 24.22 0.1M
2022-04-13 24.18 24.52 24.12 24.35 0.2M
2022-04-12 24.35 24.44 24.00 24.03 0.2M
2022-04-11 24.49 24.68 24.30 24.30 0.2M
2022-04-08 24.39 24.70 24.35 24.61 0.4M
2022-04-07 24.33 24.45 24.15 24.34 0.3M
2022-04-06 23.79 24.01 23.71 23.98 0.1M
2022-04-05 23.96 24.26 23.87 23.93 0.2M
2022-04-04 24.25 24.25 23.94 24.01 0.1M
2022-04-01 24.79 24.98 24.65 24.82 0.2M
2022-03-31 24.63 24.88 24.35 24.36 0.1M
2022-03-30 25.85 25.85 25.27 25.32 0.3M
2022-03-29 25.68 25.77 25.12 25.28 0.4M
2022-03-28 24.30 24.39 23.72 23.98 0.3M
2022-03-25 23.36 23.39 23.13 23.30 0.3M
2022-03-24 23.14 23.41 23.09 23.39 0.1M
2022-03-23 23.29 23.39 23.07 23.21 0.1M
2022-03-22 24.06 24.06 23.83 23.84 0.3M
2022-03-21 24.06 24.34 23.92 23.99 0.7M
2022-03-18 24.00 24.41 23.89 24.20 1.1M
2022-03-17 24.59 24.65 23.94 24.31 2.4M
2022-03-16 23.09 24.42 23.06 24.03 0.8M
2022-03-15 23.28 23.28 22.57 22.86 0.5M
2022-03-14 24.00 24.11 23.73 23.73 0.2M
2022-03-11 23.99 24.12 23.54 23.57 0.1M
2022-03-10 23.97 24.31 23.76 23.83 0.2M
2022-03-09 24.93 25.74 24.93 25.25 0.2M
2022-03-08 24.01 24.72 23.59 24.02 0.8M
2022-03-07 23.84 23.86 23.17 23.34 0.6M
2022-03-04 24.99 25.02 24.58 24.83 0.5M
2022-03-03 26.15 26.22 25.87 26.02 1.0M
2022-03-02 26.68 26.78 26.49 26.64 0.4M
2022-03-01 28.74 28.74 27.59 27.88 0.5M
2022-02-28 28.62 29.46 28.49 28.55 0.5M
2022-02-25 30.53 31.26 30.53 31.26 0.1M
2022-02-24 29.42 30.75 29.00 29.76 0.1M
2022-02-23 30.74 30.98 30.27 30.33 0.1M
2022-02-22 30.71 30.87 30.43 30.50 0.1M
2022-02-18 32.24 32.49 32.14 32.19 0.1M
2022-02-17 32.50 33.01 32.49 32.73 0.2M
2022-02-16 32.73 32.94 32.34 32.85 0.2M
2022-02-15 32.40 33.18 32.32 32.67 0.1M
2022-02-14 31.66 31.66 31.22 31.36 0.2M
2022-02-11 33.94 33.94 32.76 32.91 0.2M
2022-02-10 33.49 33.85 33.34 33.75 0.1M
2022-02-09 33.84 33.84 33.23 33.47 0.4M
2022-02-08 33.22 33.28 32.88 33.02 0.7M
2022-02-07 33.27 33.90 33.24 33.50 0.1M
2022-02-04 33.47 33.52 32.87 33.09 0.1M
2022-02-03 32.96 33.26 32.31 32.90 0.1M
2022-02-02 33.29 33.46 33.18 33.41 0.1M
2022-02-01 32.59 32.59 32.05 32.33 0.1M
2022-01-31 32.09 32.56 32.08 32.55 0.1M
2022-01-28 31.68 31.98 31.47 31.81 0.1M
2022-01-27 32.51 32.51 31.77 31.84 0.1M
2022-01-26 32.57 32.57 31.73 31.86 0.1M
2022-01-25 32.15 32.30 31.85 32.18 0.1M
2022-01-24 32.49 32.60 31.91 32.60 0.1M
2022-01-21 32.97 33.24 32.95 32.95 0.1M
2022-01-20 33.44 33.67 33.03 33.11 0.1M
2022-01-19 33.75 33.97 33.74 33.83 0.1M
2022-01-18 34.19 34.19 33.30 33.42 0.1M
2022-01-14 34.99 34.99 34.42 34.66 0.1M
2022-01-13 34.94 34.99 34.65 34.75 0.1M
2022-01-12 34.67 35.01 34.50 34.87 0.1M
2022-01-11 34.99 34.99 34.39 34.71 0.1M
2022-01-10 34.62 34.92 34.50 34.88 0.2M
2022-01-07 33.96 34.40 33.96 34.35 0.1M
2022-01-06 34.58 34.99 34.43 34.70 0.1M
2022-01-05 35.00 35.44 34.83 34.85 0.1M
2022-01-04 35.12 35.37 34.94 35.02 0.1M
2022-01-03 35.06 35.59 35.02 35.26 0.1M