Coloplast A

CLPBY
🏛️ usa →
8.54
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.29 9.29 9.28 9.29 1.3K
09:35 9.27 9.28 9.27 9.28 0.8K
09:40 9.28 9.28 9.28 9.28 0.4K
09:45 9.28 9.28 9.27 9.27 1.5K
09:50 9.26 9.26 9.26 9.26 1.0K
10:00 9.24 9.24 9.24 9.24 1.6K
10:05 9.21 9.21 9.21 9.21 0.8K
10:10 9.21 9.21 9.21 9.21 0.3K
10:15 9.21 9.22 9.20 9.22 14.4K
10:20 9.22 9.22 9.21 9.21 0.7K
10:30 9.23 9.23 9.23 9.23 0.2K
10:35 9.22 9.22 9.22 9.22 0.5K
10:45 9.22 9.22 9.21 9.21 1.0K
10:55 9.22 9.22 9.21 9.21 0.7K
11:05 9.22 9.22 9.22 9.22 1.2K
11:10 9.22 9.23 9.22 9.22 1.2K
11:15 9.22 9.22 9.21 9.22 4.4K
11:20 9.21 9.21 9.21 9.21 0.4K
11:50 9.21 9.21 9.21 9.21 0.5K
11:55 9.21 9.21 9.20 9.21 5.1K
12:00 9.21 9.21 9.21 9.21 0.3K
12:05 9.21 9.21 9.20 9.20 9.7K
12:10 9.21 9.21 9.21 9.21 0.3K
12:20 9.20 9.20 9.20 9.20 3.4K
12:25 9.21 9.21 9.21 9.21 1.2K
12:30 9.21 9.21 9.20 9.21 110.1K
12:35 9.20 9.20 9.20 9.20 0.6K
12:40 9.20 9.21 9.20 9.21 0.8K
12:45 9.20 9.20 9.20 9.20 5.8K
12:50 9.20 9.21 9.19 9.20 18.6K
12:55 9.20 9.20 9.19 9.19 3.6K
13:00 9.19 9.19 9.18 9.18 3.4K
13:05 9.17 9.17 9.15 9.15 1.1K
13:10 9.16 9.16 9.16 9.16 1.2K
13:20 9.17 9.17 9.17 9.16 1.1K
13:30 9.16 9.17 9.16 9.17 0.4K
13:35 9.16 9.16 9.15 9.15 2.6K
13:40 9.16 9.16 9.16 9.16 0.4K
13:45 9.16 9.16 9.16 9.16 0.4K
13:50 9.15 9.15 9.15 9.15 0.8K
13:55 9.17 9.17 9.17 9.16 0.6K
14:00 9.16 9.16 9.16 9.16 5.0K
14:05 9.16 9.16 9.16 9.16 0.5K
14:10 9.16 9.16 9.16 9.16 2.3K
14:15 9.16 9.16 9.15 9.16 4.3K
14:20 9.16 9.16 9.16 9.16 0.2K
14:25 9.15 9.15 9.15 9.15 1.8K
14:30 9.16 9.16 9.15 9.15 0.6K
14:35 9.16 9.16 9.15 9.16 9.0K
14:40 9.15 9.15 9.15 9.15 0.3K
14:45 9.16 9.16 9.16 9.15 1.1K
14:50 9.16 9.16 9.15 9.17 8.6K
14:55 9.16 9.16 9.16 9.16 1.1K
15:00 9.17 9.17 9.17 9.16 0.1K
15:05 9.17 9.17 9.17 9.17 1.3K
15:10 9.16 9.17 9.16 9.17 4.2K
15:15 9.17 9.17 9.15 9.17 2.2K
15:20 9.16 9.16 9.16 9.16 0.1K
15:30 9.17 9.17 9.17 9.17 0.3K
15:35 9.16 9.16 9.16 9.16 0.4K
15:40 9.17 9.17 9.17 9.16 2.4K
15:45 9.16 9.17 9.16 9.17 9.2K
15:50 9.17 9.18 9.16 9.18 8.8K
15:55 9.18 9.18 9.18 9.18 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 8.55 8.55 8.47 8.54 0.5M
2025-09-29 8.65 8.66 8.58 8.60 0.3M
2025-09-26 8.56 8.63 8.55 8.59 0.4M
2025-09-25 8.63 8.65 8.53 8.57 0.4M
2025-09-24 8.98 9.03 8.94 8.94 0.2M
2025-09-23 9.18 9.22 9.10 9.11 0.3M
2025-09-22 9.29 9.29 9.15 9.18 0.3M
2025-09-19 9.42 9.46 9.35 9.38 0.2M
2025-09-18 9.43 9.45 9.36 9.41 0.2M
2025-09-17 9.44 9.45 9.30 9.32 0.1M
2025-09-16 9.54 9.55 9.41 9.52 0.2M
2025-09-15 9.70 9.71 9.50 9.53 0.4M
2025-09-12 9.72 9.74 9.66 9.70 0.1M
2025-09-11 9.76 9.83 9.66 9.74 0.2M
2025-09-10 9.98 10.02 9.90 9.93 0.4M
2025-09-09 10.01 10.03 9.85 9.85 0.1M
2025-09-08 9.90 9.90 9.82 9.86 0.2M
2025-09-05 9.85 9.96 9.85 9.92 0.1M
2025-09-04 9.68 9.70 9.60 9.67 0.2M
2025-09-03 9.73 9.78 9.70 9.76 0.2M
2025-09-02 9.82 9.84 9.53 9.56 0.2M
2025-08-29 9.67 9.70 9.58 9.64 0.1M
2025-08-28 9.58 9.60 9.53 9.56 0.2M
2025-08-27 9.55 9.58 9.50 9.55 0.1M
2025-08-26 9.61 9.69 9.50 9.58 0.1M
2025-08-25 9.73 9.79 9.60 9.60 0.2M
2025-08-22 9.58 9.75 9.58 9.69 0.2M
2025-08-21 9.75 9.81 9.65 9.65 0.1M
2025-08-20 9.77 9.90 9.77 9.88 0.1M
2025-08-19 9.30 9.54 9.27 9.46 0.3M
2025-08-18 9.53 9.71 9.52 9.67 0.3M
2025-08-15 9.47 9.55 9.47 9.49 0.1M
2025-08-14 9.45 9.48 9.37 9.37 0.2M
2025-08-13 9.46 9.53 9.45 9.52 0.1M
2025-08-12 9.47 9.53 9.42 9.53 0.2M
2025-08-11 9.43 9.47 9.43 9.43 0.2M
2025-08-08 9.49 9.51 9.39 9.45 0.2M
2025-08-07 9.46 9.55 9.46 9.55 0.3M
2025-08-06 9.29 9.32 9.24 9.28 0.2M
2025-08-05 9.30 9.43 9.30 9.42 0.8M
2025-08-04 9.31 9.38 9.29 9.37 0.4M
2025-08-01 9.16 9.34 9.16 9.28 0.4M
2025-07-31 9.36 9.38 9.21 9.22 0.8M
2025-07-30 9.51 9.55 9.44 9.46 0.4M
2025-07-29 9.75 9.80 9.70 9.74 0.1M
2025-07-28 9.70 9.73 9.63 9.64 0.1M
2025-07-25 9.69 9.76 9.66 9.75 0.1M
2025-07-24 9.80 9.82 9.73 9.74 0.1M
2025-07-23 9.68 9.72 9.61 9.72 0.2M
2025-07-22 9.47 9.60 9.44 9.59 0.2M
2025-07-21 9.44 9.47 9.40 9.40 0.2M
2025-07-18 9.47 9.47 9.40 9.42 0.2M
2025-07-17 9.37 9.43 9.31 9.39 0.9M
2025-07-16 9.33 9.41 9.30 9.36 0.2M
2025-07-15 9.49 9.50 9.32 9.35 0.2M
2025-07-14 9.39 9.40 9.35 9.38 0.2M
2025-07-11 9.39 9.43 9.32 9.37 0.3M
2025-07-10 9.48 9.62 9.48 9.53 0.1M
2025-07-09 9.45 9.49 9.40 9.47 0.2M
2025-07-08 9.31 9.51 9.30 9.46 0.3M
2025-07-07 9.41 9.42 9.25 9.27 0.2M
2025-07-03 9.44 9.44 9.31 9.36 0.1M
2025-07-02 9.43 9.50 9.40 9.48 0.2M
2025-07-01 9.22 9.46 9.19 9.41 0.2M
2025-06-30 9.49 9.50 9.40 9.48 0.2M
2025-06-27 9.38 9.46 9.35 9.39 0.2M
2025-06-26 9.45 9.52 9.40 9.41 0.1M
2025-06-25 9.42 9.44 9.34 9.44 0.1M
2025-06-24 9.43 9.62 9.39 9.48 0.3M
2025-06-23 9.33 9.43 9.29 9.43 0.2M
2025-06-20 9.44 9.45 9.38 9.38 0.2M
2025-06-18 9.25 9.29 9.17 9.21 0.2M
2025-06-17 9.59 9.61 9.38 9.39 0.2M
2025-06-16 9.82 9.89 9.74 9.78 1.0M
2025-06-13 9.80 9.86 9.75 9.76 0.1M
2025-06-12 9.86 9.88 9.81 9.84 0.2M
2025-06-11 9.78 9.81 9.75 9.76 0.1M
2025-06-10 9.69 9.70 9.66 9.69 0.2M
2025-06-09 9.75 9.75 9.51 9.56 0.2M
2025-06-06 9.54 9.68 9.41 9.55 0.1M
2025-06-05 9.47 9.65 9.47 9.53 0.1M
2025-06-04 9.54 9.59 9.51 9.53 0.2M
2025-06-03 9.39 9.45 9.34 9.39 0.2M
2025-06-02 9.69 9.69 9.52 9.57 0.2M
2025-05-30 9.59 9.66 9.53 9.61 0.2M
2025-05-29 9.71 9.71 9.55 9.59 0.2M
2025-05-28 9.61 9.63 9.42 9.54 0.2M
2025-05-27 9.76 9.84 9.68 9.68 0.3M
2025-05-23 9.49 9.55 9.43 9.52 0.1M
2025-05-22 9.66 9.66 9.51 9.56 0.2M
2025-05-21 9.72 9.90 9.64 9.64 0.1M
2025-05-20 9.79 9.79 9.66 9.76 0.3M
2025-05-19 9.56 9.68 9.55 9.63 0.3M
2025-05-16 9.59 9.62 9.53 9.60 0.2M
2025-05-15 9.64 9.64 9.45 9.58 0.3M
2025-05-14 9.67 9.67 9.52 9.52 0.4M
2025-05-13 9.63 9.63 9.43 9.46 0.4M
2025-05-12 9.60 9.66 9.49 9.57 0.3M
2025-05-09 9.73 9.79 9.57 9.66 0.2M
2025-05-08 10.05 10.05 9.71 9.76 0.2M
2025-05-07 9.78 9.92 9.61 9.61 0.2M
2025-05-06 9.74 10.03 9.74 9.90 0.1M
2025-05-05 10.64 11.44 10.39 10.65 0.1M
2025-05-02 10.76 10.76 10.52 10.55 0.1M
2025-05-01 10.51 11.01 10.51 10.64 0.5M
2025-04-30 11.34 11.35 11.18 11.28 0.1M
2025-04-29 11.05 11.18 11.05 11.15 0.1M
2025-04-28 10.95 11.16 10.95 11.12 0.1M
2025-04-25 11.12 11.12 11.03 11.07 0.2M
2025-04-24 10.93 10.98 10.88 10.98 0.1M
2025-04-23 10.89 11.00 10.80 10.84 0.1M
2025-04-22 10.83 10.94 10.80 10.82 0.2M
2025-04-21 11.00 11.00 10.53 10.62 0.5M
2025-04-17 10.57 10.98 10.51 10.65 0.1M
2025-04-16 10.62 10.74 10.57 10.62 0.2M
2025-04-15 10.60 10.65 10.52 10.57 0.2M
2025-04-14 10.55 10.57 10.45 10.54 0.2M
2025-04-11 10.56 10.64 10.49 10.60 0.1M
2025-04-10 10.43 10.43 10.21 10.43 0.3M
2025-04-09 10.05 10.33 9.84 10.27 0.4M
2025-04-08 10.19 10.22 9.89 10.08 0.3M
2025-04-07 9.83 10.26 9.67 9.87 0.4M
2025-04-04 10.42 10.42 9.95 9.95 0.2M
2025-04-03 10.40 10.47 10.25 10.29 0.3M
2025-04-02 10.11 10.33 10.09 10.28 0.2M
2025-04-01 10.51 10.53 10.40 10.45 0.3M
2025-03-31 10.47 10.50 10.36 10.50 0.2M
2025-03-28 10.66 10.67 10.49 10.52 0.1M
2025-03-27 10.46 10.56 10.43 10.50 0.2M
2025-03-26 10.41 10.43 10.31 10.35 0.1M
2025-03-25 10.55 10.58 10.47 10.52 0.1M
2025-03-24 10.51 10.54 10.44 10.48 0.2M
2025-03-21 10.52 10.68 10.45 10.68 0.2M
2025-03-20 10.57 10.65 10.53 10.53 0.1M
2025-03-19 10.60 10.67 10.57 10.61 0.5M
2025-03-18 10.68 10.68 10.59 10.61 0.1M
2025-03-17 10.59 10.67 10.59 10.62 0.1M
2025-03-14 10.53 10.64 10.48 10.54 0.1M
2025-03-13 10.46 10.54 10.43 10.46 0.7M
2025-03-12 10.64 10.68 10.48 10.52 0.5M
2025-03-11 10.82 10.82 10.61 10.68 0.2M
2025-03-10 10.84 10.87 10.68 10.76 0.4M
2025-03-07 10.86 10.86 10.67 10.75 0.1M
2025-03-06 10.71 10.82 10.59 10.60 0.1M
2025-03-05 11.09 11.14 10.99 11.10 0.1M
2025-03-04 10.86 11.02 10.80 10.98 0.1M
2025-03-03 10.87 10.87 10.71 10.79 0.2M
2025-02-28 10.71 10.71 10.54 10.60 0.2M
2025-02-27 10.81 10.83 10.74 10.74 0.1M
2025-02-26 10.96 10.99 10.83 10.85 0.1M
2025-02-25 11.33 11.33 11.21 11.32 0.1M
2025-02-24 11.22 11.30 11.14 11.26 0.1M
2025-02-21 11.22 11.22 11.11 11.13 0.1M
2025-02-20 11.12 11.17 11.10 11.16 0.2M
2025-02-19 11.15 11.16 11.01 11.14 0.2M
2025-02-18 11.21 11.27 11.16 11.16 0.1M
2025-02-14 11.22 11.28 11.19 11.22 0.1M
2025-02-13 11.15 11.28 11.12 11.20 0.1M
2025-02-12 11.06 11.18 11.00 11.15 0.1M
2025-02-11 11.14 11.25 11.11 11.21 0.2M
2025-02-10 10.86 10.92 10.84 10.88 0.1M
2025-02-07 10.93 11.00 10.87 10.93 0.1M
2025-02-06 10.93 10.97 10.85 10.92 0.1M
2025-02-05 11.22 11.26 11.12 11.18 0.2M
2025-02-04 10.96 11.25 10.96 11.13 0.1M
2025-02-03 11.27 11.38 11.21 11.29 0.1M
2025-01-31 11.54 11.64 11.51 11.51 0.1M
2025-01-30 11.66 11.73 11.62 11.70 0.2M
2025-01-29 11.73 11.73 11.57 11.59 0.2M
2025-01-28 11.63 11.90 11.59 11.84 0.3M
2025-01-27 11.48 11.72 11.48 11.66 0.5M
2025-01-24 11.36 11.52 11.29 11.43 0.2M
2025-01-23 11.41 11.45 11.35 11.41 0.2M
2025-01-22 11.49 11.53 11.44 11.44 0.2M
2025-01-21 11.35 11.46 11.34 11.42 0.3M
2025-01-17 11.13 11.20 11.12 11.14 0.2M
2025-01-16 10.96 11.09 10.92 11.05 0.7M
2025-01-15 10.98 11.06 10.88 10.98 0.1M
2025-01-14 10.93 11.05 10.82 10.92 0.3M
2025-01-13 10.88 11.05 10.83 10.97 0.3M
2025-01-10 10.84 11.08 10.73 10.96 0.4M
2025-01-08 10.85 10.97 10.80 10.90 0.1M
2025-01-07 10.89 10.96 10.79 10.81 0.2M
2025-01-06 10.72 11.03 10.72 10.75 0.2M
2025-01-03 10.77 10.86 10.77 10.83 0.1M
2025-01-02 10.80 10.81 10.69 10.72 0.2M