Coloplast A

CLPBY
🏛️ usa →
8.77
Last Update: 2025-10-01
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
2021-12-31 17.82 17.82 17.53 17.74 0.0M
2021-12-30 17.65 17.68 17.56 17.64 0.0M
2021-12-29 17.92 17.94 17.78 17.91 0.0M
2021-12-28 17.99 17.99 17.74 17.76 0.0M
2021-12-27 17.85 17.85 17.58 17.73 0.0M
2021-12-23 17.44 17.54 17.38 17.49 0.1M
2021-12-22 17.27 17.54 17.27 17.48 0.1M
2021-12-21 16.65 16.88 16.55 16.84 0.1M
2021-12-20 16.58 16.71 16.58 16.66 0.0M
2021-12-17 16.63 16.79 16.56 16.56 0.0M
2021-12-16 16.64 16.77 16.53 16.61 0.0M
2021-12-15 16.33 16.62 16.26 16.62 0.0M
2021-12-14 16.14 16.14 15.84 16.01 0.1M
2021-12-13 16.30 16.31 16.21 16.21 0.0M
2021-12-10 16.24 16.39 16.23 16.28 0.0M
2021-12-09 16.48 16.48 16.33 16.34 0.1M
2021-12-08 16.52 16.56 16.33 16.43 0.0M
2021-12-07 16.35 16.49 16.29 16.40 0.1M
2021-12-06 16.15 16.18 16.00 16.02 0.1M
2021-12-03 16.43 16.43 15.99 16.09 0.0M
2021-12-02 16.35 16.40 16.13 16.40 0.1M
2021-12-01 16.48 16.73 16.38 16.38 0.1M
2021-11-30 16.49 16.58 16.08 16.38 0.2M
2021-11-29 16.36 16.48 16.08 16.31 0.1M
2021-11-26 16.82 16.85 16.58 16.61 0.0M
2021-11-24 16.49 16.59 16.43 16.54 0.0M
2021-11-23 17.04 17.04 16.86 16.92 0.0M
2021-11-22 17.96 17.97 17.81 17.94 0.0M
2021-11-19 17.98 18.04 17.79 17.90 0.0M
2021-11-18 17.99 17.99 17.83 17.91 0.1M
2021-11-17 17.81 17.90 17.76 17.87 0.0M
2021-11-16 17.82 17.94 17.66 17.72 0.0M
2021-11-15 18.19 18.19 17.95 17.95 0.3M
2021-11-12 17.96 18.18 17.95 18.16 0.3M
2021-11-11 17.87 17.87 17.72 17.76 0.0M
2021-11-10 17.31 17.42 17.21 17.21 0.0M
2021-11-09 17.39 17.44 17.27 17.37 0.0M
2021-11-08 17.74 17.74 17.33 17.38 0.0M
2021-11-05 16.34 16.49 16.34 16.47 0.0M
2021-11-04 16.59 16.66 16.53 16.66 0.0M
2021-11-03 16.48 16.52 16.32 16.52 0.0M
2021-11-02 16.18 16.27 16.04 16.10 0.0M
2021-11-01 16.40 16.40 15.80 16.10 0.0M
2021-10-29 16.61 16.65 16.33 16.34 0.0M
2021-10-28 16.72 16.91 16.67 16.91 0.0M
2021-10-27 16.77 16.79 16.55 16.63 0.0M
2021-10-26 16.65 16.69 16.49 16.60 0.0M
2021-10-25 16.88 17.02 16.87 16.98 0.0M
2021-10-22 16.54 16.61 16.50 16.55 0.0M
2021-10-21 16.49 16.64 16.49 16.59 0.1M
2021-10-20 16.59 16.59 16.37 16.47 0.0M
2021-10-19 16.35 16.54 16.35 16.38 0.1M
2021-10-18 15.99 16.03 15.87 16.00 0.0M
2021-10-15 15.96 15.96 15.83 15.90 0.0M
2021-10-14 15.71 15.71 15.56 15.57 0.0M
2021-10-13 15.62 15.79 15.60 15.79 0.0M
2021-10-12 15.64 15.64 15.40 15.45 0.0M
2021-10-11 15.44 15.63 15.44 15.51 0.0M
2021-10-08 15.58 15.58 15.35 15.46 0.0M
2021-10-07 15.41 15.43 15.29 15.42 0.2M
2021-10-06 15.18 15.42 15.15 15.23 0.0M
2021-10-05 15.34 15.53 15.26 15.29 0.1M
2021-10-04 15.65 15.69 15.35 15.37 0.1M
2021-10-01 15.62 15.76 15.56 15.64 0.1M
2021-09-30 15.70 15.79 15.64 15.65 0.0M
2021-09-29 15.81 15.89 15.74 15.79 0.0M
2021-09-28 16.24 16.24 15.91 16.10 0.0M
2021-09-27 16.61 16.69 16.50 16.55 0.0M
2021-09-24 16.91 17.07 16.88 16.90 0.0M
2021-09-23 17.25 17.32 17.14 17.21 0.0M
2021-09-22 16.96 17.07 16.80 16.84 0.1M
2021-09-21 16.96 17.32 16.94 17.14 0.0M
2021-09-20 16.80 16.90 16.71 16.81 0.0M
2021-09-17 17.21 17.24 16.86 17.01 0.0M
2021-09-16 17.39 17.39 17.14 17.31 0.0M
2021-09-15 17.48 17.48 17.28 17.44 0.0M
2021-09-14 17.62 17.64 17.45 17.45 0.0M
2021-09-13 17.54 17.54 17.29 17.36 0.0M
2021-09-10 17.73 17.80 17.46 17.46 0.0M
2021-09-09 17.89 17.90 17.70 17.78 0.0M
2021-09-08 17.91 18.08 17.78 17.78 0.0M
2021-09-07 17.79 17.79 17.63 17.76 0.0M
2021-09-03 17.61 17.73 17.55 17.72 0.0M
2021-09-02 17.81 17.81 17.63 17.74 0.0M
2021-09-01 17.51 17.69 17.51 17.59 0.0M
2021-08-31 17.64 17.64 17.25 17.41 0.0M
2021-08-30 17.41 17.59 17.40 17.54 0.0M
2021-08-27 17.36 17.42 17.29 17.38 0.0M
2021-08-26 17.34 17.43 17.29 17.36 0.0M
2021-08-25 17.31 17.39 17.25 17.34 0.0M
2021-08-24 17.39 17.44 17.27 17.38 0.0M
2021-08-23 17.62 17.72 17.62 17.71 0.0M
2021-08-20 17.40 17.71 17.40 17.55 0.0M
2021-08-19 17.65 17.82 17.45 17.68 0.0M
2021-08-18 17.42 17.51 17.30 17.32 0.0M
2021-08-17 18.16 18.16 17.82 17.97 0.1M
2021-08-16 18.19 18.23 17.97 18.08 0.0M
2021-08-13 17.98 18.08 17.92 18.04 0.0M
2021-08-12 17.83 18.00 17.83 18.00 0.0M
2021-08-11 17.96 17.99 17.80 17.98 0.0M
2021-08-10 18.14 18.15 17.84 18.06 0.0M
2021-08-09 18.39 18.39 18.18 18.28 0.0M
2021-08-06 18.34 18.34 18.09 18.20 0.0M
2021-08-05 18.90 18.90 18.83 18.84 0.0M
2021-08-04 18.77 18.80 18.55 18.66 0.0M
2021-08-03 18.63 18.79 18.63 18.73 0.1M
2021-08-02 18.25 18.55 18.25 18.44 0.0M
2021-07-30 18.51 18.51 18.28 18.45 0.0M
2021-07-29 18.33 18.43 18.27 18.38 0.0M
2021-07-28 18.09 18.36 18.01 18.18 0.0M
2021-07-27 17.82 17.92 17.68 17.89 0.0M
2021-07-26 17.75 17.91 17.70 17.85 0.0M
2021-07-23 17.75 17.84 17.70 17.77 0.0M
2021-07-22 17.74 17.75 17.61 17.69 0.0M
2021-07-21 17.52 17.54 17.43 17.53 0.0M
2021-07-20 17.35 17.47 17.34 17.43 0.0M
2021-07-19 17.37 17.47 17.37 17.43 0.0M
2021-07-16 17.27 17.44 17.27 17.40 0.0M
2021-07-15 17.07 17.09 16.98 17.06 0.0M
2021-07-14 16.95 17.13 16.94 17.10 0.0M
2021-07-13 17.05 17.23 17.05 17.17 0.0M
2021-07-12 17.10 17.24 17.10 17.11 0.0M
2021-07-09 16.73 16.80 16.70 16.73 0.0M
2021-07-08 16.93 17.00 16.89 16.99 0.0M
2021-07-07 16.62 16.71 16.57 16.64 0.0M
2021-07-06 16.45 16.57 16.36 16.39 0.0M
2021-07-02 16.42 16.54 16.42 16.54 0.0M
2021-07-01 16.67 16.85 16.59 16.64 0.0M
2021-06-30 16.36 16.59 16.30 16.39 0.0M
2021-06-29 16.06 16.25 16.06 16.15 0.1M
2021-06-28 15.94 16.10 15.94 16.08 0.0M
2021-06-25 15.88 15.93 15.85 15.92 0.0M
2021-06-24 15.74 15.77 15.67 15.75 0.0M
2021-06-23 15.73 15.84 15.61 15.67 0.0M
2021-06-22 15.89 15.94 15.75 15.92 0.0M
2021-06-21 15.86 16.04 15.86 15.96 0.0M
2021-06-18 16.04 16.28 15.83 16.02 0.1M
2021-06-17 15.83 15.97 15.82 15.93 0.1M
2021-06-16 16.16 16.33 15.96 15.99 0.1M
2021-06-15 16.15 16.32 16.11 16.13 0.0M
2021-06-14 16.33 16.33 16.02 16.11 0.0M
2021-06-11 15.98 16.16 15.87 15.94 0.0M
2021-06-10 15.89 15.95 15.81 15.94 0.6M
2021-06-09 16.17 16.19 15.88 16.01 0.4M
2021-06-08 15.91 15.91 15.72 15.84 0.9M
2021-06-07 16.43 16.43 16.15 16.15 0.6M
2021-06-04 16.05 16.31 16.05 16.16 0.0M
2021-06-03 15.87 16.02 15.78 15.98 0.1M
2021-06-02 15.88 15.98 15.83 15.96 0.1M
2021-06-01 16.11 16.13 15.94 16.00 0.1M
2021-05-28 15.86 16.00 15.86 15.92 0.0M
2021-05-27 15.75 15.83 15.65 15.77 0.0M
2021-05-26 16.06 16.11 15.92 16.02 0.0M
2021-05-25 16.04 16.12 16.01 16.10 0.0M
2021-05-24 16.29 16.29 15.96 16.19 0.0M
2021-05-21 16.21 16.30 16.02 16.02 0.1M
2021-05-20 15.94 16.09 15.85 16.04 0.0M
2021-05-19 15.84 16.75 15.74 15.74 0.0M
2021-05-18 15.86 15.97 15.72 15.88 0.0M
2021-05-17 16.08 16.12 15.85 16.02 0.1M
2021-05-14 15.89 16.05 15.53 15.71 0.0M
2021-05-13 15.95 15.95 15.60 15.71 0.0M
2021-05-12 15.65 15.82 15.57 15.62 0.1M
2021-05-11 15.70 16.13 15.70 16.09 0.0M
2021-05-10 16.19 16.19 15.88 15.88 0.1M
2021-05-07 16.20 16.37 16.12 16.35 0.0M
2021-05-06 15.94 16.04 15.86 16.03 0.1M
2021-05-05 16.87 16.87 16.70 16.74 0.1M
2021-05-04 16.57 16.75 16.50 16.56 0.0M
2021-05-03 16.54 16.67 16.47 16.60 0.0M
2021-04-30 16.87 16.87 16.52 16.70 0.0M
2021-04-29 16.85 16.94 16.69 16.70 0.0M
2021-04-28 16.39 16.56 16.35 16.56 0.0M
2021-04-27 16.30 16.55 16.30 16.41 0.0M
2021-04-26 16.49 16.49 16.34 16.45 0.1M
2021-04-23 16.54 16.59 16.30 16.53 0.0M
2021-04-22 16.54 16.61 16.36 16.37 0.1M
2021-04-21 16.28 16.43 16.25 16.39 0.0M
2021-04-20 16.20 16.31 15.96 16.00 0.1M
2021-04-19 16.04 16.17 15.96 16.15 0.0M
2021-04-16 16.00 16.15 16.00 16.15 0.0M
2021-04-15 15.79 15.99 15.77 15.86 0.1M
2021-04-14 15.68 15.68 15.42 15.52 0.0M
2021-04-13 15.78 15.92 15.67 15.80 0.0M
2021-04-12 15.43 15.44 15.21 15.38 0.0M
2021-04-09 15.37 15.68 15.37 15.57 0.0M
2021-04-08 15.20 15.53 15.20 15.39 0.0M
2021-04-07 15.10 15.26 15.00 15.05 0.0M
2021-04-06 15.09 15.25 15.03 15.15 0.1M
2021-04-05 15.06 15.42 15.06 15.36 0.0M
2021-04-01 15.11 15.24 15.08 15.19 0.1M
2021-03-31 15.23 15.25 15.06 15.14 0.0M
2021-03-30 15.19 15.24 15.03 15.03 0.1M
2021-03-29 15.42 15.60 15.24 15.40 0.0M
2021-03-26 15.24 15.30 15.14 15.21 0.1M
2021-03-25 15.33 15.50 15.27 15.39 0.1M
2021-03-24 15.21 15.44 15.19 15.25 0.0M
2021-03-23 15.53 15.68 15.36 15.64 0.8M
2021-03-22 15.07 15.62 15.07 15.36 0.2M
2021-03-19 14.84 15.03 14.78 15.02 0.1M
2021-03-18 14.76 14.89 14.67 14.75 0.0M
2021-03-17 14.95 15.18 14.86 15.05 0.1M
2021-03-16 15.18 15.18 15.01 15.06 0.1M
2021-03-15 14.86 15.11 14.86 14.97 0.1M
2021-03-12 14.61 14.78 14.61 14.78 0.1M
2021-03-11 14.66 14.72 14.57 14.71 0.1M
2021-03-10 14.49 14.62 14.38 14.44 0.1M
2021-03-09 14.38 14.45 14.16 14.16 0.1M
2021-03-08 13.93 14.02 13.85 13.90 0.6M
2021-03-05 13.81 13.92 13.64 13.85 0.3M
2021-03-04 14.54 14.54 14.20 14.22 0.5M
2021-03-03 14.80 14.95 14.73 14.82 0.1M
2021-03-02 15.43 15.44 15.27 15.42 0.1M
2021-03-01 15.40 15.52 15.31 15.38 0.1M
2021-02-26 15.61 15.61 15.18 15.33 0.1M
2021-02-25 15.72 15.79 15.48 15.55 0.1M
2021-02-24 15.22 15.49 15.22 15.36 0.1M
2021-02-23 15.32 15.61 15.27 15.47 0.1M
2021-02-22 15.67 15.89 15.52 15.59 0.0M
2021-02-19 16.08 16.08 15.86 15.90 0.1M
2021-02-18 16.24 16.24 15.32 16.07 0.1M
2021-02-17 16.38 16.49 16.37 16.47 0.1M
2021-02-16 16.97 17.04 16.81 16.82 0.0M
2021-02-12 16.93 17.03 16.81 16.89 0.1M
2021-02-11 16.87 17.02 16.78 16.98 0.0M
2021-02-10 16.69 16.75 16.50 16.75 0.0M
2021-02-09 16.40 16.54 16.38 16.50 0.1M
2021-02-08 16.32 16.43 16.16 16.23 0.1M
2021-02-05 16.60 16.60 16.35 16.52 0.1M
2021-02-04 16.24 16.24 16.07 16.15 0.2M
2021-02-03 16.50 16.50 16.07 16.09 0.1M
2021-02-02 16.14 16.67 16.14 16.53 0.0M
2021-02-01 15.16 15.29 15.12 15.26 0.1M
2021-01-29 14.98 15.17 14.89 14.95 0.1M
2021-01-28 15.29 15.43 15.28 15.35 0.1M
2021-01-27 15.24 15.62 15.24 15.33 0.1M
2021-01-26 15.36 15.59 15.31 15.34 0.0M
2021-01-25 15.29 15.60 15.25 15.50 0.1M
2021-01-22 14.97 14.98 14.79 14.89 0.1M
2021-01-21 14.75 16.04 14.63 14.76 0.1M
2021-01-20 14.65 14.83 14.65 14.79 0.3M
2021-01-19 14.56 14.56 14.45 14.56 0.2M
2021-01-15 14.47 14.56 14.41 14.54 0.0M
2021-01-14 14.56 14.56 14.47 14.55 0.1M
2021-01-13 14.42 14.55 14.40 14.50 0.1M
2021-01-12 14.61 14.78 14.46 14.60 0.2M
2021-01-11 14.92 15.10 14.80 14.98 0.2M
2021-01-08 15.12 15.17 15.02 15.09 0.0M
2021-01-07 15.04 15.16 14.91 15.03 0.2M
2021-01-06 15.11 15.25 15.06 15.13 0.1M
2021-01-05 15.37 15.39 15.26 15.31 0.1M
2021-01-04 15.48 15.54 15.45 15.48 0.2M