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
2023-12-29 11.33 11.58 11.33 11.53 0.0M
2023-12-28 11.37 11.60 11.37 11.51 0.1M
2023-12-27 11.34 11.65 11.34 11.57 0.1M
2023-12-26 11.62 11.62 11.55 11.62 0.0M
2023-12-22 11.38 11.66 11.38 11.54 0.1M
2023-12-21 11.33 11.52 11.25 11.42 0.1M
2023-12-20 11.25 11.28 11.14 11.25 0.1M
2023-12-19 11.21 11.21 11.08 11.14 0.0M
2023-12-18 11.47 11.61 11.30 11.54 0.1M
2023-12-15 11.44 11.53 11.42 11.45 0.0M
2023-12-14 11.63 11.83 11.57 11.65 0.1M
2023-12-13 10.94 11.14 10.91 11.14 0.1M
2023-12-12 10.87 10.92 10.80 10.84 0.1M
2023-12-11 10.81 10.86 10.69 10.78 0.1M
2023-12-08 11.02 11.15 10.98 10.98 0.0M
2023-12-07 11.06 11.29 11.06 11.29 0.1M
2023-12-06 11.20 11.35 11.09 11.13 0.0M
2023-12-05 11.32 11.33 11.18 11.20 0.1M
2023-12-04 11.38 11.56 11.38 11.54 0.1M
2023-12-01 11.46 11.53 11.34 11.52 0.0M
2023-11-30 11.86 11.86 11.70 11.75 0.1M
2023-11-29 11.73 11.86 11.73 11.74 0.0M
2023-11-28 11.71 11.87 11.69 11.74 0.1M
2023-11-27 11.71 11.82 11.67 11.76 0.0M
2023-11-24 11.28 11.45 11.27 11.45 0.0M
2023-11-22 11.37 11.37 11.10 11.16 0.0M
2023-11-21 11.09 11.17 11.04 11.05 0.1M
2023-11-20 11.09 11.09 10.88 11.04 0.0M
2023-11-17 10.79 11.20 10.77 10.94 0.1M
2023-11-16 10.61 11.00 10.61 10.68 0.0M
2023-11-15 10.57 10.97 10.57 10.71 0.1M
2023-11-14 10.52 10.85 10.48 10.68 0.1M
2023-11-13 10.10 11.00 9.90 10.10 0.1M
2023-11-10 10.09 10.13 9.92 10.13 0.1M
2023-11-09 10.30 10.49 10.27 10.30 0.1M
2023-11-08 11.14 11.21 11.03 11.03 0.1M
2023-11-07 10.96 11.00 10.86 10.91 0.1M
2023-11-06 11.07 11.07 10.90 10.93 0.1M
2023-11-03 11.11 11.11 11.02 11.06 0.0M
2023-11-02 11.18 11.18 11.02 11.05 0.0M
2023-11-01 10.46 10.73 10.46 10.71 0.1M
2023-10-31 10.50 10.55 10.41 10.50 0.2M
2023-10-30 10.45 10.65 10.41 10.54 0.1M
2023-10-27 10.43 10.43 10.15 10.21 0.1M
2023-10-26 10.37 10.37 10.25 10.31 0.1M
2023-10-25 10.32 10.50 10.32 10.45 0.1M
2023-10-24 10.26 10.57 10.26 10.57 0.1M
2023-10-23 10.46 10.50 10.31 10.45 0.1M
2023-10-20 10.36 10.46 10.34 10.43 0.1M
2023-10-19 10.39 10.39 9.99 10.08 0.1M
2023-10-18 10.35 10.50 10.31 10.37 0.1M
2023-10-17 10.33 10.53 10.31 10.44 0.1M
2023-10-16 10.33 10.34 10.26 10.31 0.1M
2023-10-13 10.07 10.19 10.07 10.18 0.1M
2023-10-12 10.37 10.41 10.24 10.26 0.1M
2023-10-11 10.53 10.53 10.35 10.42 0.1M
2023-10-10 10.44 10.59 10.40 10.50 0.1M
2023-10-09 10.32 10.54 10.31 10.49 0.1M
2023-10-06 10.29 10.60 10.29 10.52 0.1M
2023-10-05 10.33 10.38 10.27 10.36 0.1M
2023-10-04 10.23 10.29 10.14 10.29 0.1M
2023-10-03 10.16 10.31 10.16 10.25 0.1M
2023-10-02 10.27 10.35 10.26 10.27 0.1M
2023-09-29 10.66 10.68 10.51 10.57 0.1M
2023-09-28 10.61 10.61 10.44 10.49 0.1M
2023-09-27 10.60 10.60 10.44 10.51 0.1M
2023-09-26 10.55 10.61 10.48 10.51 0.1M
2023-09-25 10.60 10.63 10.54 10.58 0.1M
2023-09-22 10.89 10.91 10.70 10.76 0.1M
2023-09-21 11.08 11.08 10.86 10.89 0.0M
2023-09-20 11.06 11.11 10.96 10.96 0.1M
2023-09-19 10.88 10.88 10.75 10.77 0.1M
2023-09-18 11.22 11.22 11.00 11.06 0.1M
2023-09-15 11.21 11.21 11.02 11.10 0.1M
2023-09-14 11.26 11.36 11.24 11.29 0.1M
2023-09-13 10.86 10.94 10.83 10.85 0.0M
2023-09-12 11.00 11.00 10.83 10.94 0.1M
2023-09-11 11.04 11.08 11.00 11.03 0.1M
2023-09-08 11.12 11.23 11.10 11.19 0.0M
2023-09-07 11.19 11.24 11.09 11.23 0.1M
2023-09-06 11.27 11.34 11.19 11.29 0.0M
2023-09-05 11.49 11.49 11.34 11.38 0.1M
2023-09-01 11.55 11.56 11.41 11.41 0.0M
2023-08-31 11.50 11.56 11.37 11.42 0.0M
2023-08-30 11.60 11.60 11.47 11.52 0.1M
2023-08-29 11.50 11.60 11.05 11.44 0.1M
2023-08-28 11.62 11.68 11.58 11.65 0.0M
2023-08-25 11.38 11.50 11.26 11.44 0.0M
2023-08-24 11.68 11.76 11.59 11.60 0.0M
2023-08-23 11.69 11.76 11.60 11.70 0.0M
2023-08-22 11.80 11.83 11.70 11.77 0.1M
2023-08-21 11.90 11.90 11.77 11.85 0.1M
2023-08-18 11.74 11.85 11.67 11.73 0.1M
2023-08-17 11.66 12.00 11.58 11.74 0.3M
2023-08-16 12.07 12.17 12.01 12.07 0.0M
2023-08-15 12.02 12.15 11.97 12.02 0.1M
2023-08-14 12.08 12.17 12.06 12.17 0.0M
2023-08-11 12.11 12.16 12.04 12.16 0.0M
2023-08-10 12.31 12.36 12.18 12.25 0.0M
2023-08-09 12.07 12.12 11.99 12.08 0.0M
2023-08-08 11.97 12.07 11.90 12.00 0.0M
2023-08-07 11.96 12.04 11.92 12.01 0.0M
2023-08-04 12.02 12.02 11.87 11.94 0.0M
2023-08-03 11.88 11.99 11.87 11.93 0.0M
2023-08-02 12.05 12.05 11.87 12.00 0.0M
2023-08-01 12.20 12.25 12.17 12.20 0.1M
2023-07-31 12.55 12.58 12.44 12.44 0.0M
2023-07-28 12.42 12.49 12.35 12.46 0.0M
2023-07-27 12.64 12.66 12.45 12.46 0.0M
2023-07-26 12.35 12.55 12.35 12.52 0.0M
2023-07-25 12.27 12.35 12.20 12.30 0.0M
2023-07-24 12.26 12.27 12.21 12.21 0.1M
2023-07-21 12.23 12.31 12.16 12.30 0.0M
2023-07-20 12.19 12.19 12.05 12.10 0.0M
2023-07-19 12.18 12.22 12.13 12.14 0.0M
2023-07-18 12.10 12.20 12.07 12.12 0.0M
2023-07-17 11.98 12.11 11.97 12.06 0.1M
2023-07-14 12.14 12.24 12.11 12.14 0.0M
2023-07-13 12.09 12.09 12.00 12.09 0.1M
2023-07-12 12.10 12.14 12.03 12.13 0.0M
2023-07-11 12.00 12.01 11.89 11.99 0.0M
2023-07-10 12.03 12.07 11.93 12.07 0.0M
2023-07-07 11.92 12.02 11.89 11.97 0.1M
2023-07-06 12.14 12.27 12.13 12.23 0.0M
2023-07-05 12.27 12.38 12.26 12.34 0.1M
2023-07-03 12.38 12.38 12.30 12.33 0.0M
2023-06-30 12.47 12.58 12.47 12.55 0.0M
2023-06-29 12.20 12.29 12.20 12.29 0.3M
2023-06-28 12.32 12.39 12.23 12.34 0.0M
2023-06-27 12.25 12.25 12.13 12.24 0.0M
2023-06-26 12.34 12.47 12.28 12.40 0.0M
2023-06-23 12.51 12.66 12.51 12.59 0.0M
2023-06-22 12.42 12.42 12.32 12.33 0.1M
2023-06-21 12.30 12.40 12.28 12.39 0.0M
2023-06-20 12.44 12.53 12.37 12.43 0.0M
2023-06-16 12.70 12.87 12.70 12.74 0.0M
2023-06-15 12.43 12.52 12.38 12.49 0.0M
2023-06-14 12.27 12.45 12.21 12.26 0.0M
2023-06-13 12.35 12.40 12.25 12.28 0.0M
2023-06-12 12.41 12.66 12.35 12.40 0.0M
2023-06-09 12.41 12.51 12.36 12.40 0.0M
2023-06-08 12.47 12.56 12.41 12.46 0.2M
2023-06-07 12.50 12.54 12.36 12.42 0.0M
2023-06-06 12.60 12.60 12.43 12.55 0.0M
2023-06-05 12.60 12.88 12.49 12.49 0.0M
2023-06-02 12.69 12.77 12.64 12.71 0.0M
2023-06-01 12.56 12.69 12.52 12.59 0.0M
2023-05-31 12.80 12.80 12.53 12.63 0.1M
2023-05-30 12.65 12.70 12.51 12.58 0.0M
2023-05-26 12.69 12.74 12.55 12.59 0.0M
2023-05-25 12.49 12.63 12.45 12.47 0.0M
2023-05-24 12.51 12.71 12.48 12.63 0.0M
2023-05-23 13.01 13.01 12.74 12.74 0.0M
2023-05-22 12.61 13.16 12.61 13.14 0.0M
2023-05-19 13.35 13.49 13.28 13.38 0.0M
2023-05-18 13.25 13.40 12.96 13.38 0.0M
2023-05-17 13.49 13.49 13.23 13.35 0.0M
2023-05-16 13.54 13.54 13.35 13.40 0.0M
2023-05-15 13.58 13.58 13.35 13.42 0.0M
2023-05-12 13.64 13.65 13.45 13.65 0.1M
2023-05-11 13.61 13.74 13.61 13.73 0.1M
2023-05-10 14.43 14.45 14.23 14.38 0.0M
2023-05-09 14.16 14.35 14.16 14.24 0.0M
2023-05-08 14.59 14.77 14.59 14.65 0.0M
2023-05-05 14.55 14.65 14.50 14.65 0.0M
2023-05-04 14.64 14.64 14.43 14.53 0.0M
2023-05-03 14.57 14.69 14.55 14.60 0.0M
2023-05-02 14.18 14.46 14.18 14.38 0.0M
2023-05-01 14.29 14.50 14.22 14.44 0.0M
2023-04-28 14.36 14.51 14.35 14.41 0.0M
2023-04-27 14.28 14.43 14.24 14.37 0.0M
2023-04-26 14.39 14.39 14.18 14.26 0.0M
2023-04-25 14.24 14.37 14.13 14.13 0.0M
2023-04-24 14.39 14.43 14.29 14.40 0.0M
2023-04-21 14.05 14.21 14.03 14.18 0.0M
2023-04-20 14.04 14.08 13.96 13.97 0.0M
2023-04-19 13.73 13.89 13.73 13.79 0.0M
2023-04-18 14.11 14.18 14.07 14.18 0.0M
2023-04-17 13.82 13.94 13.80 13.88 0.0M
2023-04-14 13.87 13.94 13.77 13.85 0.0M
2023-04-13 13.75 13.87 13.75 13.84 0.0M
2023-04-12 13.54 13.66 13.38 13.60 0.1M
2023-04-11 13.63 13.82 13.63 13.69 0.0M
2023-04-10 13.95 13.95 13.38 13.58 0.0M
2023-04-06 13.89 13.89 13.58 13.64 0.0M
2023-04-05 13.57 13.68 13.52 13.60 0.0M
2023-04-04 13.16 13.36 13.16 13.18 0.1M
2023-04-03 13.01 13.10 12.97 13.08 0.0M
2023-03-31 13.18 13.23 13.10 13.10 0.0M
2023-03-30 13.05 13.20 13.05 13.14 0.1M
2023-03-29 12.72 12.87 12.71 12.76 0.0M
2023-03-28 12.52 12.52 12.37 12.40 0.1M
2023-03-27 12.52 12.60 12.45 12.52 0.0M
2023-03-24 12.13 12.30 12.13 12.30 0.0M
2023-03-23 12.28 12.36 12.17 12.18 0.0M
2023-03-22 12.07 12.23 12.02 12.07 0.1M
2023-03-21 12.03 12.07 11.99 12.06 0.0M
2023-03-20 12.10 12.13 12.04 12.08 0.0M
2023-03-17 12.00 12.00 11.92 11.98 0.0M
2023-03-16 11.62 11.81 11.62 11.79 0.1M
2023-03-15 11.62 11.63 11.44 11.58 0.1M
2023-03-14 11.81 11.83 11.72 11.79 0.0M
2023-03-13 11.51 11.61 11.47 11.56 0.0M
2023-03-10 11.34 11.42 11.17 11.19 0.1M
2023-03-09 11.55 11.61 11.45 11.50 0.0M
2023-03-08 11.28 11.39 11.24 11.31 0.0M
2023-03-07 11.47 11.51 11.27 11.27 0.0M
2023-03-06 11.29 11.35 11.26 11.27 0.0M
2023-03-03 11.45 11.45 11.30 11.36 0.0M
2023-03-02 11.29 11.29 11.14 11.23 0.0M
2023-03-01 11.46 11.47 11.36 11.40 0.0M
2023-02-28 11.51 11.64 11.48 11.48 0.0M
2023-02-27 11.67 11.85 11.60 11.65 0.0M
2023-02-24 11.41 11.43 11.33 11.38 0.5M
2023-02-23 11.39 11.45 11.33 11.44 0.3M
2023-02-22 11.52 11.57 11.43 11.44 0.0M
2023-02-21 11.63 11.73 11.56 11.58 0.1M
2023-02-17 11.60 11.75 11.60 11.73 0.1M
2023-02-16 11.74 11.75 11.62 11.66 0.0M
2023-02-15 11.64 11.73 11.62 11.73 0.0M
2023-02-14 11.66 11.72 11.58 11.70 0.0M
2023-02-13 11.47 11.56 11.40 11.51 0.0M
2023-02-10 11.45 11.55 11.38 11.48 0.0M
2023-02-09 11.87 11.90 11.68 11.70 0.0M
2023-02-08 12.07 12.07 11.95 11.95 0.0M
2023-02-07 11.99 12.00 11.85 11.99 0.1M
2023-02-06 12.07 12.07 11.95 11.98 0.0M
2023-02-03 12.20 12.42 12.10 12.29 0.1M
2023-02-02 12.81 12.81 12.58 12.72 0.0M
2023-02-01 12.37 12.63 12.35 12.55 0.1M
2023-01-31 12.10 12.17 12.04 12.13 0.0M
2023-01-30 12.27 12.27 12.06 12.09 0.1M
2023-01-27 11.96 12.09 11.96 12.07 0.0M
2023-01-26 12.05 12.09 11.95 12.06 0.0M
2023-01-25 12.16 12.19 12.00 12.11 0.0M
2023-01-24 12.43 12.57 12.39 12.45 0.0M
2023-01-23 12.48 12.68 12.47 12.60 0.1M
2023-01-20 12.43 12.57 12.42 12.57 0.1M
2023-01-19 12.51 12.52 12.36 12.48 0.1M
2023-01-18 12.67 12.73 12.50 12.58 0.1M
2023-01-17 12.42 12.44 12.31 12.33 0.1M
2023-01-13 12.36 12.55 12.33 12.48 0.1M
2023-01-12 12.21 12.54 12.18 12.48 0.0M
2023-01-11 12.24 12.24 12.11 12.12 0.0M
2023-01-10 12.19 12.26 12.13 12.26 0.0M
2023-01-09 12.31 12.54 12.31 12.44 0.1M
2023-01-06 11.90 12.20 11.72 12.17 0.1M
2023-01-05 11.93 12.14 11.89 12.01 0.1M
2023-01-04 12.01 12.17 11.96 12.03 0.1M
2023-01-03 11.86 11.96 11.77 11.84 0.1M