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
2024-12-31 11.03 11.15 10.81 10.86 0.2M
2024-12-30 11.05 11.05 10.73 10.93 0.2M
2024-12-27 10.97 11.15 10.97 11.05 0.4M
2024-12-26 10.85 11.12 10.85 11.10 0.1M
2024-12-24 10.63 11.10 10.63 11.00 0.1M
2024-12-23 10.97 11.13 10.89 11.06 0.3M
2024-12-20 10.96 11.13 10.93 11.09 0.2M
2024-12-19 10.99 11.00 10.86 10.88 0.3M
2024-12-18 11.21 11.37 10.95 10.98 0.3M
2024-12-17 11.18 11.48 11.18 11.37 0.2M
2024-12-16 11.66 11.72 11.56 11.59 0.9M
2024-12-13 11.49 11.72 11.49 11.68 0.4M
2024-12-12 11.52 11.72 11.49 11.49 0.2M
2024-12-11 11.71 11.83 11.70 11.76 0.1M
2024-12-10 11.94 11.94 11.79 11.79 0.2M
2024-12-09 12.03 12.03 11.86 11.86 0.2M
2024-12-06 12.28 12.50 12.20 12.28 0.1M
2024-12-05 12.37 12.37 12.27 12.27 0.1M
2024-12-04 12.42 12.51 12.36 12.47 0.1M
2024-12-03 12.68 12.68 12.47 12.48 0.1M
2024-12-02 12.70 12.72 12.60 12.67 0.1M
2024-11-29 12.59 12.67 12.52 12.64 0.0M
2024-11-27 12.87 12.94 12.85 12.89 0.1M
2024-11-26 12.70 12.76 12.55 12.62 0.1M
2024-11-25 12.58 12.65 12.48 12.54 0.1M
2024-11-22 12.52 12.56 12.45 12.51 0.1M
2024-11-21 12.44 12.47 12.32 12.36 0.1M
2024-11-20 12.55 12.65 12.40 12.60 0.1M
2024-11-19 12.62 12.81 12.61 12.75 0.1M
2024-11-18 12.64 12.81 12.64 12.71 0.1M
2024-11-15 12.88 12.89 12.74 12.78 0.1M
2024-11-14 12.88 13.05 12.88 12.88 0.1M
2024-11-13 12.48 12.63 12.42 12.54 0.1M
2024-11-12 13.13 13.13 12.90 12.92 0.1M
2024-11-11 13.28 13.39 13.25 13.27 0.1M
2024-11-08 13.34 13.34 13.10 13.16 0.1M
2024-11-07 13.27 13.34 13.21 13.28 0.1M
2024-11-06 13.13 13.33 13.10 13.24 0.1M
2024-11-05 12.99 13.01 12.89 12.98 0.1M
2024-11-04 13.08 13.09 12.84 12.84 0.1M
2024-11-01 12.77 12.79 12.67 12.70 0.1M
2024-10-31 12.60 12.60 12.41 12.52 0.1M
2024-10-30 12.81 12.95 12.74 12.75 0.0M
2024-10-29 12.99 13.18 12.99 13.07 0.1M
2024-10-28 13.05 13.09 13.01 13.03 0.1M
2024-10-25 12.89 12.95 12.78 12.78 0.1M
2024-10-24 13.09 13.12 13.00 13.02 0.0M
2024-10-23 13.06 13.18 13.02 13.07 0.0M
2024-10-22 13.03 13.13 12.98 13.01 0.0M
2024-10-21 13.23 13.32 13.13 13.23 0.1M
2024-10-18 12.96 13.21 12.96 13.18 0.1M
2024-10-17 12.93 13.04 12.86 12.96 0.1M
2024-10-16 12.85 12.97 12.80 12.96 0.0M
2024-10-15 13.03 13.03 12.89 12.90 0.0M
2024-10-14 12.93 13.15 12.93 13.14 0.0M
2024-10-11 12.80 13.02 12.80 12.90 0.1M
2024-10-10 12.75 12.88 12.68 12.76 0.1M
2024-10-09 12.68 12.76 12.66 12.69 0.0M
2024-10-08 12.83 12.91 12.77 12.79 0.1M
2024-10-07 12.84 12.95 12.83 12.92 0.1M
2024-10-04 12.72 12.80 12.68 12.71 0.1M
2024-10-03 12.98 12.99 12.92 12.97 0.1M
2024-10-02 12.90 13.03 12.90 13.02 0.0M
2024-10-01 13.03 13.15 13.00 13.05 0.0M
2024-09-30 13.26 13.26 13.06 13.09 0.1M
2024-09-27 13.24 13.30 13.17 13.26 0.1M
2024-09-26 13.07 13.13 12.94 13.05 0.1M
2024-09-25 13.29 13.31 13.13 13.13 0.0M
2024-09-24 13.10 13.13 12.98 13.06 0.1M
2024-09-23 13.25 13.29 13.19 13.29 0.0M
2024-09-20 13.54 13.54 13.44 13.50 0.0M
2024-09-19 13.56 13.64 13.53 13.60 0.0M
2024-09-18 13.67 13.73 13.50 13.69 0.1M
2024-09-17 13.84 13.90 13.72 13.77 0.0M
2024-09-16 14.11 14.14 14.04 14.08 0.0M
2024-09-13 13.93 14.09 13.93 13.99 0.0M
2024-09-12 13.68 13.74 13.62 13.74 0.0M
2024-09-11 13.77 13.79 13.64 13.74 0.0M
2024-09-10 13.56 13.68 13.56 13.65 0.1M
2024-09-09 13.70 13.70 13.57 13.58 0.0M
2024-09-06 13.62 13.75 13.57 13.69 0.0M
2024-09-05 13.33 13.38 13.25 13.33 0.0M
2024-09-04 13.61 13.77 13.61 13.69 0.0M
2024-09-03 13.83 13.89 13.75 13.84 0.1M
2024-08-30 13.74 13.82 13.66 13.67 0.1M
2024-08-29 13.64 13.81 13.64 13.76 0.2M
2024-08-28 13.65 13.65 13.45 13.51 0.0M
2024-08-27 13.87 14.03 13.86 13.88 0.0M
2024-08-26 13.82 13.94 13.82 13.84 0.1M
2024-08-23 13.82 13.93 13.80 13.90 0.0M
2024-08-22 13.64 13.78 13.60 13.70 0.0M
2024-08-21 13.49 13.57 13.45 13.56 0.0M
2024-08-20 13.31 13.38 13.18 13.31 0.0M
2024-08-19 13.84 14.08 13.80 14.03 0.1M
2024-08-16 13.66 13.80 13.66 13.80 0.0M
2024-08-15 13.69 13.78 13.69 13.71 0.0M
2024-08-14 13.60 13.75 13.57 13.61 0.0M
2024-08-13 13.12 13.37 13.12 13.29 0.1M
2024-08-12 13.04 13.05 12.96 13.02 0.0M
2024-08-09 12.96 13.05 12.93 12.95 0.1M
2024-08-08 13.10 13.31 13.06 13.22 0.0M
2024-08-07 13.22 13.24 13.09 13.09 0.0M
2024-08-06 12.95 13.21 12.95 13.14 0.1M
2024-08-05 12.98 13.19 12.97 13.12 0.1M
2024-08-02 13.15 13.25 13.03 13.14 0.1M
2024-08-01 13.07 13.07 12.93 12.96 0.0M
2024-07-31 13.11 13.17 13.00 13.06 0.1M
2024-07-30 13.03 13.07 12.90 12.96 0.0M
2024-07-29 12.89 12.95 12.78 12.86 0.1M
2024-07-26 13.07 13.09 12.97 12.98 0.0M
2024-07-25 13.05 13.16 13.01 13.06 0.0M
2024-07-24 13.01 13.17 12.98 13.02 0.0M
2024-07-23 12.89 12.97 12.85 12.91 0.0M
2024-07-22 12.95 12.99 12.85 12.90 0.0M
2024-07-19 12.57 12.65 12.50 12.54 0.1M
2024-07-18 12.78 12.80 12.62 12.69 0.1M
2024-07-17 12.55 12.79 12.55 12.76 0.1M
2024-07-16 12.53 12.66 12.52 12.66 0.1M
2024-07-15 12.73 12.82 12.68 12.80 0.1M
2024-07-12 12.72 12.89 12.72 12.84 0.1M
2024-07-11 12.88 12.88 12.72 12.74 0.0M
2024-07-10 12.66 12.75 12.63 12.74 0.0M
2024-07-09 12.44 12.44 12.35 12.35 0.1M
2024-07-08 12.57 12.60 12.50 12.52 0.0M
2024-07-05 12.58 12.58 12.31 12.37 0.1M
2024-07-03 12.08 12.20 12.05 12.15 0.1M
2024-07-02 12.07 12.18 12.07 12.10 0.1M
2024-07-01 12.13 12.16 12.00 12.06 0.2M
2024-06-28 12.06 12.16 12.06 12.08 0.1M
2024-06-27 12.07 12.22 12.06 12.16 0.1M
2024-06-26 12.13 12.27 12.13 12.21 0.0M
2024-06-25 12.20 12.33 12.05 12.27 0.1M
2024-06-24 12.27 12.35 12.20 12.21 0.1M
2024-06-21 12.09 12.24 12.08 12.22 0.1M
2024-06-20 12.08 12.08 11.88 11.96 0.2M
2024-06-18 11.98 12.09 11.97 11.97 0.3M
2024-06-17 12.18 12.40 12.14 12.36 0.3M
2024-06-14 12.24 12.28 12.15 12.15 0.3M
2024-06-13 12.35 12.38 12.28 12.31 0.1M
2024-06-12 12.36 12.44 12.26 12.27 0.1M
2024-06-11 12.08 12.29 12.04 12.24 0.1M
2024-06-10 12.03 12.11 11.99 12.07 0.1M
2024-06-07 12.17 12.31 12.12 12.15 0.1M
2024-06-06 12.15 12.26 12.13 12.14 0.0M
2024-06-05 12.19 12.19 11.93 12.08 0.1M
2024-06-04 11.97 12.00 11.86 11.96 0.1M
2024-06-03 11.85 11.92 11.72 11.80 0.1M
2024-05-31 11.93 12.12 11.92 12.06 0.1M
2024-05-30 12.14 12.21 11.96 12.00 0.4M
2024-05-29 12.08 12.18 11.97 12.10 1.8M
2024-05-28 12.33 12.44 12.27 12.30 0.1M
2024-05-24 12.44 12.44 12.20 12.36 0.9M
2024-05-23 12.65 12.65 12.46 12.53 1.0M
2024-05-22 12.70 12.88 12.69 12.71 1.5M
2024-05-21 12.52 12.59 12.48 12.54 0.9M
2024-05-20 12.60 12.73 12.49 12.49 0.6M
2024-05-17 12.55 12.56 12.42 12.56 3.5M
2024-05-16 12.33 12.45 12.31 12.36 0.1M
2024-05-15 12.27 13.16 12.27 12.53 0.2M
2024-05-14 12.30 12.30 12.16 12.18 0.0M
2024-05-13 12.40 12.40 12.22 12.22 0.0M
2024-05-10 12.10 12.42 12.10 12.28 0.0M
2024-05-09 12.13 12.39 12.13 12.33 0.0M
2024-05-08 12.15 12.25 12.12 12.21 0.0M
2024-05-07 12.01 12.27 12.01 12.15 0.1M
2024-05-06 12.59 12.70 12.56 12.60 0.1M
2024-05-03 12.44 12.47 12.33 12.41 0.0M
2024-05-02 12.17 12.22 12.05 12.05 0.1M
2024-05-01 12.09 12.45 11.94 12.21 0.0M
2024-04-30 12.20 12.24 12.15 12.19 0.2M
2024-04-29 12.40 12.50 12.35 12.50 0.4M
2024-04-26 12.48 12.51 12.34 12.46 0.0M
2024-04-25 13.16 13.16 12.45 12.58 0.0M
2024-04-24 13.35 13.36 13.26 13.33 0.0M
2024-04-23 13.10 13.26 13.07 13.26 0.1M
2024-04-22 12.89 12.97 12.86 12.95 0.0M
2024-04-19 12.95 12.98 12.87 12.97 0.1M
2024-04-18 12.86 12.98 12.84 12.87 0.1M
2024-04-17 13.04 13.04 12.87 12.96 0.1M
2024-04-16 13.07 13.17 12.96 13.07 0.0M
2024-04-15 13.14 13.16 12.98 13.00 0.0M
2024-04-12 13.14 13.14 12.87 12.97 0.1M
2024-04-11 13.49 13.55 13.33 13.55 0.0M
2024-04-10 13.21 13.38 13.21 13.29 0.0M
2024-04-09 13.37 13.39 13.24 13.31 0.0M
2024-04-08 13.34 13.35 13.28 13.35 0.0M
2024-04-05 13.27 13.39 13.25 13.39 0.0M
2024-04-04 13.48 13.48 13.23 13.31 0.0M
2024-04-03 13.29 13.47 13.29 13.39 0.0M
2024-04-02 13.19 13.36 13.19 13.32 0.0M
2024-04-01 13.86 13.86 13.42 13.59 0.1M
2024-03-28 13.56 13.56 13.44 13.53 0.0M
2024-03-27 13.50 13.57 13.49 13.55 0.1M
2024-03-26 13.43 13.53 13.43 13.51 0.0M
2024-03-25 13.55 13.59 13.43 13.54 0.0M
2024-03-22 13.50 13.55 13.42 13.50 0.0M
2024-03-21 13.49 13.57 13.44 13.53 0.0M
2024-03-20 13.61 13.73 13.55 13.70 0.3M
2024-03-19 13.35 13.51 13.35 13.47 0.1M
2024-03-18 13.65 13.67 13.57 13.62 0.1M
2024-03-15 13.80 13.80 13.69 13.75 0.0M
2024-03-14 13.82 13.82 13.61 13.70 0.1M
2024-03-13 14.20 14.20 14.03 14.07 0.0M
2024-03-12 14.14 14.34 14.12 14.30 0.1M
2024-03-11 14.20 14.22 14.12 14.17 0.0M
2024-03-08 14.29 14.33 14.20 14.20 0.1M
2024-03-07 13.96 14.12 13.96 14.12 0.1M
2024-03-06 13.65 13.84 13.65 13.79 0.1M
2024-03-05 13.63 13.71 13.48 13.48 0.1M
2024-03-04 13.60 13.68 13.58 13.67 0.0M
2024-03-01 13.27 13.45 13.24 13.42 0.0M
2024-02-29 13.37 13.39 13.29 13.39 0.1M
2024-02-28 13.18 13.22 13.12 13.21 0.1M
2024-02-27 13.36 13.51 13.35 13.44 0.3M
2024-02-26 13.36 13.55 13.36 13.45 1.6M
2024-02-23 13.22 13.37 13.22 13.35 0.2M
2024-02-22 13.15 13.24 13.13 13.24 0.0M
2024-02-21 12.93 13.01 12.86 12.96 0.1M
2024-02-20 12.85 12.93 12.81 12.90 0.0M
2024-02-16 12.96 13.05 12.91 12.97 0.0M
2024-02-15 12.92 12.92 12.82 12.92 0.0M
2024-02-14 12.70 12.74 12.61 12.73 0.0M
2024-02-13 12.18 12.42 12.17 12.34 0.1M
2024-02-12 12.73 12.82 12.69 12.77 0.6M
2024-02-09 12.86 13.03 12.85 13.00 0.5M
2024-02-08 11.76 11.80 11.73 11.80 0.1M
2024-02-07 11.73 11.78 11.70 11.72 0.1M
2024-02-06 11.50 11.66 11.49 11.66 0.0M
2024-02-05 11.49 11.54 11.44 11.48 0.0M
2024-02-02 11.54 11.54 11.40 11.48 0.1M
2024-02-01 11.64 11.80 11.62 11.78 0.6M
2024-01-31 11.67 11.82 11.60 11.61 0.2M
2024-01-30 11.49 11.49 11.32 11.36 0.0M
2024-01-29 11.18 11.39 11.18 11.39 0.2M
2024-01-26 11.40 11.40 11.22 11.34 0.2M
2024-01-25 11.29 11.32 11.24 11.32 0.1M
2024-01-24 11.50 11.50 11.24 11.24 0.0M
2024-01-23 11.38 11.38 11.25 11.36 0.0M
2024-01-22 11.52 11.52 11.42 11.45 0.1M
2024-01-19 11.54 11.56 11.46 11.48 0.0M
2024-01-18 11.60 11.60 11.47 11.56 0.0M
2024-01-17 11.75 11.87 11.68 11.85 0.0M
2024-01-16 11.50 11.55 11.44 11.49 0.1M
2024-01-12 12.24 12.24 12.06 12.12 0.0M
2024-01-11 11.89 11.97 11.83 11.95 0.1M
2024-01-10 11.51 11.66 11.46 11.61 0.1M
2024-01-09 11.37 11.67 11.37 11.53 0.0M
2024-01-08 11.76 11.76 11.38 11.50 0.0M
2024-01-05 11.19 11.36 11.17 11.35 0.0M
2024-01-04 11.28 11.42 11.28 11.41 0.0M
2024-01-03 11.14 11.40 11.14 11.26 0.1M
2024-01-02 11.19 11.51 11.19 11.42 0.1M