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
2022-12-30 11.63 11.70 11.53 11.63 0.0M
2022-12-29 11.69 11.87 11.67 11.82 0.1M
2022-12-28 11.54 11.64 11.48 11.48 0.0M
2022-12-27 11.54 11.68 11.43 11.50 0.1M
2022-12-23 11.67 11.68 11.49 11.61 0.1M
2022-12-22 11.54 11.59 11.41 11.56 0.2M
2022-12-21 11.52 11.74 11.52 11.64 0.2M
2022-12-20 11.39 11.64 11.39 11.49 0.1M
2022-12-19 11.70 11.70 11.54 11.56 0.1M
2022-12-16 11.91 11.97 11.84 11.87 0.1M
2022-12-15 12.13 12.29 12.02 12.07 0.1M
2022-12-14 12.38 12.55 12.37 12.44 0.1M
2022-12-13 12.31 12.47 12.24 12.29 0.1M
2022-12-12 11.88 12.00 11.82 11.84 0.1M
2022-12-09 12.14 12.23 12.00 12.02 0.1M
2022-12-08 11.94 12.11 11.94 12.06 0.1M
2022-12-07 12.05 12.09 11.95 12.07 0.1M
2022-12-06 11.86 11.94 11.80 11.81 0.1M
2022-12-05 12.23 12.25 12.04 12.09 0.1M
2022-12-02 12.26 12.37 12.21 12.30 0.1M
2022-12-01 12.18 12.23 11.90 12.02 0.3M
2022-11-30 11.74 11.81 11.46 11.68 0.1M
2022-11-29 11.92 12.02 11.92 11.96 0.0M
2022-11-28 12.29 12.32 12.10 12.10 0.1M
2022-11-25 12.13 12.26 12.13 12.23 0.0M
2022-11-23 11.97 12.07 11.96 12.04 0.0M
2022-11-22 11.99 12.10 11.98 12.10 0.0M
2022-11-21 12.01 12.08 11.99 12.06 0.1M
2022-11-18 12.27 12.36 12.24 12.31 0.0M
2022-11-17 12.08 12.22 12.03 12.19 0.1M
2022-11-16 12.31 12.37 12.14 12.20 0.1M
2022-11-15 12.45 12.46 12.16 12.30 0.0M
2022-11-14 12.36 12.50 12.30 12.30 0.1M
2022-11-11 12.32 12.48 12.29 12.46 0.1M
2022-11-10 12.09 12.31 12.09 12.29 0.1M
2022-11-09 11.37 11.44 11.29 11.29 0.2M
2022-11-08 11.32 11.41 11.23 11.29 0.3M
2022-11-07 10.44 10.67 10.35 10.63 0.1M
2022-11-04 10.78 10.94 10.72 10.83 0.1M
2022-11-03 10.44 10.51 10.40 10.48 0.1M
2022-11-02 10.92 10.94 10.68 10.68 0.1M
2022-11-01 11.20 11.20 11.06 11.11 0.2M
2022-10-31 11.17 11.17 11.08 11.11 0.1M
2022-10-28 11.22 11.27 11.12 11.27 0.1M
2022-10-27 11.29 11.29 11.17 11.18 0.0M
2022-10-26 11.30 11.47 11.30 11.46 0.1M
2022-10-25 11.15 11.32 11.15 11.29 0.1M
2022-10-24 11.05 11.18 11.03 11.09 0.1M
2022-10-21 10.40 10.71 10.40 10.70 0.1M
2022-10-20 10.55 10.73 10.54 10.58 0.1M
2022-10-19 10.56 10.56 10.41 10.45 0.1M
2022-10-18 10.73 10.86 10.64 10.70 0.2M
2022-10-17 10.33 10.42 10.28 10.31 0.1M
2022-10-14 10.24 10.24 10.03 10.07 0.2M
2022-10-13 9.58 9.97 9.58 9.94 0.2M
2022-10-12 9.85 9.92 9.82 9.83 0.1M
2022-10-11 9.88 9.96 9.79 9.82 0.3M
2022-10-10 9.94 9.94 9.73 9.78 0.2M
2022-10-07 10.18 10.18 10.02 10.05 0.1M
2022-10-06 10.47 10.51 10.26 10.28 0.1M
2022-10-05 10.44 10.51 10.24 10.48 0.1M
2022-10-04 10.60 10.85 10.55 10.70 0.3M
2022-10-03 10.12 10.33 10.09 10.28 0.2M
2022-09-30 10.11 10.30 10.11 10.20 0.2M
2022-09-29 9.97 10.04 9.88 10.01 0.3M
2022-09-28 9.84 10.04 9.79 10.03 0.1M
2022-09-27 9.87 10.00 9.76 9.80 0.3M
2022-09-26 9.93 10.05 9.80 9.87 0.2M
2022-09-23 10.07 10.09 9.92 9.96 0.1M
2022-09-22 10.64 10.71 10.42 10.50 0.1M
2022-09-21 10.82 11.05 10.77 10.78 0.1M
2022-09-20 11.04 11.18 10.92 11.05 0.2M
2022-09-19 11.55 11.66 11.47 11.66 0.1M
2022-09-16 11.49 11.79 11.48 11.63 0.1M
2022-09-15 11.81 11.88 11.65 11.69 0.1M
2022-09-14 11.76 11.95 11.75 11.87 0.1M
2022-09-13 12.04 12.07 11.79 11.79 0.2M
2022-09-12 12.38 12.45 12.31 12.33 0.1M
2022-09-09 12.29 12.36 12.22 12.32 0.1M
2022-09-08 11.72 12.05 11.72 12.05 0.1M
2022-09-07 11.52 11.84 11.52 11.84 0.1M
2022-09-06 11.60 11.90 11.53 11.70 0.1M
2022-09-02 11.55 11.80 11.43 11.53 0.1M
2022-09-01 11.23 11.36 11.15 11.36 0.2M
2022-08-31 11.62 11.68 11.45 11.47 0.1M
2022-08-30 11.36 11.41 11.16 11.20 0.1M
2022-08-29 11.31 11.31 11.17 11.26 0.2M
2022-08-26 11.74 11.82 11.50 11.50 0.1M
2022-08-25 11.71 11.74 11.65 11.70 0.0M
2022-08-24 11.54 11.74 11.54 11.61 0.0M
2022-08-23 11.49 11.65 11.39 11.43 0.1M
2022-08-22 11.71 11.71 11.62 11.64 0.1M
2022-08-19 12.41 12.41 12.23 12.23 0.0M
2022-08-18 12.32 12.38 12.27 12.33 0.0M
2022-08-17 12.23 12.32 12.03 12.17 0.1M
2022-08-16 11.42 11.44 11.31 11.33 0.1M
2022-08-15 11.61 11.63 11.55 11.59 0.1M
2022-08-12 11.70 11.71 11.56 11.60 0.1M
2022-08-11 11.81 12.09 11.81 11.82 0.0M
2022-08-10 11.67 11.90 11.67 11.73 0.0M
2022-08-09 11.37 11.44 11.35 11.38 0.1M
2022-08-08 11.45 11.54 11.40 11.41 0.1M
2022-08-05 11.51 11.54 11.32 11.34 0.1M
2022-08-04 11.87 12.15 11.79 11.90 0.0M
2022-08-03 11.61 11.65 11.51 11.60 0.1M
2022-08-02 11.62 11.84 11.62 11.63 0.1M
2022-08-01 11.71 11.77 11.65 11.71 0.1M
2022-07-29 11.58 11.77 11.54 11.71 0.0M
2022-07-28 11.57 11.63 11.43 11.59 0.1M
2022-07-27 11.59 11.65 11.48 11.63 0.0M
2022-07-26 11.59 11.70 11.42 11.58 0.1M
2022-07-25 11.62 11.65 11.53 11.60 0.0M
2022-07-22 11.86 12.00 11.82 11.85 0.0M
2022-07-21 11.70 11.81 11.53 11.81 0.2M
2022-07-20 11.39 11.39 11.17 11.21 0.1M
2022-07-19 11.34 11.45 11.32 11.43 0.1M
2022-07-18 11.18 11.31 11.16 11.19 0.1M
2022-07-15 11.12 11.47 11.12 11.31 0.1M
2022-07-14 11.04 11.13 10.87 10.96 0.1M
2022-07-13 10.79 11.20 10.77 11.04 0.2M
2022-07-12 11.09 11.28 11.04 11.06 0.1M
2022-07-11 11.15 11.40 11.04 11.13 0.1M
2022-07-08 11.19 11.42 11.08 11.34 0.1M
2022-07-07 11.10 11.38 11.10 11.18 0.1M
2022-07-06 11.39 11.55 11.29 11.35 0.2M
2022-07-05 11.25 11.50 11.24 11.45 0.1M
2022-07-01 11.37 11.66 11.37 11.62 0.1M
2022-06-30 11.30 11.45 11.25 11.36 0.1M
2022-06-29 11.44 11.56 11.28 11.38 0.1M
2022-06-28 11.52 11.92 11.33 11.45 0.2M
2022-06-27 11.84 12.16 11.78 11.83 0.1M
2022-06-24 11.53 11.84 11.35 11.59 0.1M
2022-06-23 10.81 11.20 10.79 10.92 0.1M
2022-06-22 10.65 11.05 10.65 10.81 0.2M
2022-06-21 10.84 11.21 10.74 10.77 0.1M
2022-06-17 10.52 10.83 10.52 10.61 0.1M
2022-06-16 10.31 10.75 10.30 10.45 0.1M
2022-06-15 10.58 10.63 10.44 10.60 0.2M
2022-06-14 10.60 10.63 10.39 10.42 0.2M
2022-06-13 10.79 10.91 10.79 10.83 0.2M
2022-06-10 11.15 11.15 10.95 11.09 0.2M
2022-06-09 11.62 11.68 11.41 11.42 0.1M
2022-06-08 11.94 11.94 11.76 11.81 0.2M
2022-06-07 11.67 11.71 11.62 11.66 0.2M
2022-06-06 11.32 12.30 11.32 11.67 0.1M
2022-06-03 11.69 11.88 11.62 11.66 0.1M
2022-06-02 11.61 11.82 11.51 11.70 0.2M
2022-06-01 11.88 11.88 11.59 11.63 0.2M
2022-05-31 12.13 12.13 11.80 11.85 0.3M
2022-05-27 11.90 11.90 11.58 11.70 0.1M
2022-05-26 11.53 11.60 11.44 11.52 0.1M
2022-05-25 11.51 11.64 11.38 11.46 0.2M
2022-05-24 11.50 11.71 11.38 11.43 0.1M
2022-05-23 12.04 12.06 11.75 11.85 0.1M
2022-05-20 12.11 12.48 11.92 12.07 0.1M
2022-05-19 11.77 12.20 11.67 11.93 0.1M
2022-05-18 12.09 12.35 12.00 12.00 0.1M
2022-05-17 12.26 12.52 12.18 12.23 0.1M
2022-05-16 12.03 12.37 11.94 12.01 0.2M
2022-05-13 12.05 12.12 11.88 12.10 0.2M
2022-05-12 11.71 11.97 11.71 11.82 0.1M
2022-05-11 12.15 12.27 11.93 12.10 0.2M
2022-05-10 12.01 12.13 11.84 12.00 0.2M
2022-05-09 12.42 12.42 11.97 12.02 0.1M
2022-05-06 13.00 13.00 12.64 12.64 0.2M
2022-05-05 13.85 13.86 13.28 13.36 0.1M
2022-05-04 14.32 14.43 14.12 14.36 0.1M
2022-05-03 14.31 14.40 14.24 14.32 0.1M
2022-05-02 13.59 13.88 13.52 13.74 0.1M
2022-04-29 13.62 13.75 13.34 13.53 0.1M
2022-04-28 13.71 13.87 13.69 13.78 0.1M
2022-04-27 13.54 13.68 13.49 13.62 0.2M
2022-04-26 14.01 14.01 13.51 13.57 0.1M
2022-04-25 14.31 14.55 14.26 14.51 0.1M
2022-04-22 15.12 15.12 14.78 14.82 0.1M
2022-04-21 15.31 15.31 14.84 14.89 0.0M
2022-04-20 15.52 15.62 15.43 15.48 0.1M
2022-04-19 15.67 15.77 15.57 15.71 0.2M
2022-04-18 15.59 15.59 15.30 15.43 0.3M
2022-04-14 15.47 15.56 15.39 15.51 0.1M
2022-04-13 15.42 15.62 15.40 15.56 0.0M
2022-04-12 15.66 15.73 15.49 15.51 0.0M
2022-04-11 15.67 15.77 15.52 15.58 0.1M
2022-04-08 15.66 15.83 15.65 15.76 0.1M
2022-04-07 15.91 16.00 15.81 15.89 0.0M
2022-04-06 15.81 15.81 15.65 15.76 0.0M
2022-04-05 15.56 15.74 15.52 15.64 0.0M
2022-04-04 15.44 15.44 15.30 15.31 0.1M
2022-04-01 15.46 15.46 15.24 15.30 0.0M
2022-03-31 15.25 15.46 15.13 15.20 0.1M
2022-03-30 14.99 15.17 14.99 15.03 0.0M
2022-03-29 14.95 15.04 14.71 14.76 0.1M
2022-03-28 14.34 14.45 14.33 14.41 0.1M
2022-03-25 14.43 14.43 14.19 14.24 0.0M
2022-03-24 14.23 14.43 14.13 14.16 0.1M
2022-03-23 14.15 14.28 14.10 14.21 0.0M
2022-03-22 14.36 14.43 14.29 14.35 0.0M
2022-03-21 14.67 14.72 14.57 14.63 0.1M
2022-03-18 14.58 14.81 14.58 14.75 0.0M
2022-03-17 14.52 14.80 14.49 14.71 0.1M
2022-03-16 14.04 14.36 14.04 14.36 0.1M
2022-03-15 13.72 13.75 13.60 13.71 0.3M
2022-03-14 13.47 13.63 13.47 13.49 0.1M
2022-03-11 13.36 13.43 13.20 13.22 0.1M
2022-03-10 13.68 13.69 13.56 13.63 0.1M
2022-03-09 13.64 13.87 13.64 13.82 0.1M
2022-03-08 14.02 14.03 13.51 13.66 0.2M
2022-03-07 14.80 14.88 14.46 14.57 0.1M
2022-03-04 14.48 14.58 14.41 14.51 0.1M
2022-03-03 15.23 15.23 14.94 15.02 0.1M
2022-03-02 15.09 15.16 15.00 15.08 0.2M
2022-03-01 15.14 15.22 15.00 15.08 0.1M
2022-02-28 15.05 15.16 14.85 14.97 0.1M
2022-02-25 14.23 14.40 14.22 14.39 0.1M
2022-02-24 13.86 14.30 13.82 14.27 0.1M
2022-02-23 14.24 14.24 14.00 14.03 0.2M
2022-02-22 13.96 14.11 13.92 13.98 0.2M
2022-02-18 13.96 13.96 13.83 13.84 0.1M
2022-02-17 14.42 14.42 14.05 14.10 0.2M
2022-02-16 14.16 14.34 14.13 14.27 0.1M
2022-02-15 14.22 14.29 14.15 14.24 0.3M
2022-02-14 13.99 14.01 13.86 13.95 0.1M
2022-02-11 14.36 14.40 13.96 14.01 0.1M
2022-02-10 14.42 14.74 14.42 14.48 0.1M
2022-02-09 14.57 14.62 14.49 14.54 0.1M
2022-02-08 14.48 14.49 14.33 14.38 0.1M
2022-02-07 14.75 14.88 14.68 14.76 0.1M
2022-02-04 14.94 15.00 14.79 14.90 0.1M
2022-02-03 14.78 14.85 14.67 14.75 0.1M
2022-02-02 15.00 15.00 14.72 14.77 0.1M
2022-02-01 14.84 14.84 14.67 14.78 0.1M
2022-01-31 14.37 14.56 14.37 14.55 0.2M
2022-01-28 14.31 14.31 14.10 14.24 0.1M
2022-01-27 13.99 14.15 13.98 14.00 0.2M
2022-01-26 14.29 14.56 14.24 14.30 0.1M
2022-01-25 14.52 14.52 14.31 14.44 0.2M
2022-01-24 14.36 14.39 14.11 14.34 0.1M
2022-01-21 14.84 14.96 14.76 14.78 0.1M
2022-01-20 15.19 15.46 15.15 15.15 0.1M
2022-01-19 15.19 15.25 15.07 15.16 0.1M
2022-01-18 14.84 14.99 14.73 14.78 0.1M
2022-01-14 15.20 15.41 15.15 15.26 0.1M
2022-01-13 15.65 15.65 15.36 15.36 0.0M
2022-01-12 15.84 15.95 15.73 15.82 0.1M
2022-01-11 15.92 15.93 15.81 15.88 0.1M
2022-01-10 15.71 15.79 15.54 15.69 0.1M
2022-01-07 16.22 16.31 16.20 16.31 0.1M
2022-01-06 16.41 16.53 16.38 16.53 0.0M
2022-01-05 16.93 17.07 16.93 16.96 0.0M
2022-01-04 17.21 17.21 16.98 17.08 0.1M
2022-01-03 17.59 17.59 17.30 17.37 0.0M