Australia markets closed

Carlsberg A/S (CBGB.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
126.70+0.45 (+0.36%)
As of 12:43PM CEST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 2024126.60126.70125.80126.70126.7075
19 June 2024127.20127.20126.00126.25126.25-
18 June 2024126.45127.35125.35127.20127.20-
17 June 2024125.95126.60124.95126.10126.10-
14 June 2024127.45127.45125.30125.35125.35-
13 June 2024127.40129.95125.95127.25127.25-
12 June 2024129.05129.05127.40127.40127.40-
11 June 2024129.10129.10127.50128.55128.55-
10 June 2024128.65129.40128.30128.95128.95-
07 June 2024129.55129.95129.35129.65129.65-
06 June 2024125.15130.90125.15129.65129.65-
05 June 2024126.80128.10126.75126.95126.95-
04 June 2024124.85126.40124.85126.35126.35-
03 June 2024125.75126.15124.65124.90124.90-
31 May 2024124.40124.95123.75124.95124.95-
30 May 2024126.45126.90124.10124.10124.10-
29 May 2024127.85127.85126.80127.10127.10-
28 May 2024129.05129.05127.55128.20128.20-
27 May 2024127.95129.20127.30129.10129.10-
24 May 2024126.35128.65126.35128.00128.00-
23 May 2024128.45128.55126.40126.40126.40-
22 May 2024130.95130.95127.65127.85127.85-
21 May 2024132.60132.60130.75131.00131.00-
20 May 2024132.75133.00132.55132.65132.65-
17 May 2024132.35133.00132.20133.00133.00-
16 May 2024131.75132.65131.75132.40132.40-
15 May 2024130.60131.70130.60131.70131.70-
14 May 2024129.95130.60129.85130.60130.60-
13 May 2024129.30131.10129.30130.00130.00-
10 May 2024128.95129.75128.95129.15129.15-
09 May 2024127.75128.80127.70128.80128.80-
08 May 2024125.45129.05125.45128.15128.15-
07 May 2024124.05125.65123.85125.50125.50-
06 May 2024124.80125.80123.45124.05124.05-
03 May 2024123.70125.15123.70124.65124.65-
02 May 2024125.45125.45123.35123.55123.55-
30 Apr 2024130.05130.05125.65125.70125.70-
29 Apr 2024128.90129.05127.55127.55127.55-
26 Apr 2024128.45128.55126.00128.45128.45-
25 Apr 2024126.25127.75125.25127.70127.70-
24 Apr 2024126.00126.70125.05126.70126.70-
23 Apr 2024126.95127.20125.30125.70125.70-
22 Apr 2024125.50127.30125.50126.95126.95-
19 Apr 2024120.25124.65120.25124.35124.35-
18 Apr 2024120.30121.20120.30121.20121.20-
17 Apr 2024121.10121.20119.40119.65119.65-
16 Apr 2024120.85121.90120.80121.45121.45-
15 Apr 2024123.20123.25121.60121.60121.60-
12 Apr 2024124.70124.70122.00122.15122.15-
11 Apr 2024122.65124.45122.65124.45124.45-
10 Apr 2024125.05125.05122.40122.70122.70-
09 Apr 2024125.15125.75124.35124.70124.70-
08 Apr 2024125.10125.60124.20125.35125.35-
05 Apr 2024125.80126.10124.50125.20125.20-
04 Apr 2024126.25128.15125.80125.80125.80-
03 Apr 2024127.65127.65125.95126.30126.30-
02 Apr 2024126.75128.55126.75127.95127.95-
28 Mar 2024126.55126.95126.50126.60126.60-
27 Mar 2024127.20127.45126.45126.90126.90-
26 Mar 2024127.40127.80126.15126.80126.80-
25 Mar 2024124.35128.05124.35127.25127.25-
22 Mar 2024121.15124.60121.15124.40124.40-
21 Mar 2024124.15124.15121.35121.45121.45-
20 Mar 2024122.75123.65122.60123.65123.65-
19 Mar 2024123.20123.65122.20122.95122.95-
18 Mar 2024123.35124.40123.20123.25123.25-
15 Mar 2024123.40123.85123.00123.35123.35-
14 Mar 2024124.15125.20123.10123.40123.40-
13 Mar 2024123.60124.35123.60124.15124.15-
12 Mar 2024123.50124.30123.15123.60123.60-
12 Mar 202427 Dividend
11 Mar 2024125.15127.30125.15126.4599.45-
08 Mar 2024126.95127.10125.50125.5598.74-
07 Mar 2024125.75127.15124.65127.1099.96-
06 Mar 2024126.25126.60125.35126.2099.25-
05 Mar 2024125.60126.40125.20125.6598.82-
04 Mar 2024125.70126.15123.80126.1599.21-
01 Mar 2024129.60129.60125.65125.9099.02-
29 Feb 2024129.15129.25128.20129.25101.65-
28 Feb 2024128.30129.10128.20129.00101.46-
27 Feb 2024127.25128.45126.80128.25100.87-
26 Feb 2024128.60128.80127.35127.50100.28-
23 Feb 2024128.85129.00128.35128.80101.30-
22 Feb 2024130.20130.20128.45129.15101.57-
21 Feb 2024127.45129.55127.45129.55101.89-
20 Feb 2024126.90127.65126.90127.15100.00-
19 Feb 2024125.85127.55125.65127.1099.96-
16 Feb 2024125.60126.95125.50125.8598.98-
15 Feb 2024124.90125.70124.90125.7098.86-
14 Feb 2024125.30125.35124.60124.6098.00-
13 Feb 2024126.25126.60124.55124.6098.00-
12 Feb 2024126.85127.00126.05126.3599.37-
09 Feb 2024126.10126.85125.65126.3599.37-
08 Feb 2024127.75127.75124.55126.0599.14-
07 Feb 2024122.20127.30122.20126.7099.65-
06 Feb 2024121.50123.70120.35123.6597.25-
05 Feb 2024119.85121.25119.35121.2595.36-
02 Feb 2024119.20120.45119.20119.8094.22-
01 Feb 2024118.60119.95117.40119.0593.63-
31 Jan 2024120.25120.30118.95118.9593.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...