Australia markets close in 5 hours 40 minutes

Carlsberg A/S (CBGB.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
112.20-0.80 (-0.71%)
At close: 08:04AM CET
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2023112.20112.20112.20112.20112.20-
04 Dec 2023113.00113.00113.00113.00113.00-
01 Dec 2023114.05114.05112.25112.25112.2545
30 Nov 2023110.75110.75110.75110.75110.75-
29 Nov 2023112.50112.50112.50112.50112.50-
28 Nov 2023111.70111.70111.70111.70111.70-
27 Nov 2023112.95112.95111.65111.65111.65-
24 Nov 2023113.30113.30113.30113.30113.30-
23 Nov 2023114.45114.45113.40113.40113.40-
22 Nov 2023113.05114.20113.05114.20114.20-
21 Nov 2023112.45112.45111.60112.40112.40-
20 Nov 2023113.30113.30113.30113.30113.30-
17 Nov 2023112.60112.60112.60112.60112.60-
16 Nov 2023114.20114.20114.20114.20114.20-
15 Nov 2023113.65114.90113.65114.45114.45-
14 Nov 2023111.05112.65110.60112.65112.65-
13 Nov 2023109.95110.55109.95110.55110.55-
10 Nov 2023111.75112.65109.45109.80109.80100
09 Nov 2023110.40111.60110.20111.60111.60-
08 Nov 2023111.20111.30110.55110.55110.55-
07 Nov 2023110.40111.15110.40111.15111.15-
06 Nov 2023112.00112.00111.15111.15111.15-
03 Nov 2023112.65112.65111.80111.85111.85-
02 Nov 2023112.70113.10112.10112.40112.40-
01 Nov 2023112.95112.95111.20112.00112.00-
31 Oct 2023113.35113.35110.40112.90112.90-
30 Oct 2023115.05115.05112.75112.75112.75-
27 Oct 2023115.65115.65114.35114.60114.60-
26 Oct 2023115.30116.75115.30116.05116.05-
25 Oct 2023116.35116.35115.40115.85115.85-
24 Oct 2023116.00116.40115.20116.40116.40-
23 Oct 2023116.95116.95115.10115.65115.65-
20 Oct 2023116.30116.35116.10116.15116.15-
19 Oct 2023115.70116.95115.70116.90116.90-
18 Oct 2023116.05116.15115.45116.15116.15-
17 Oct 2023118.85118.85116.25116.25116.25-
16 Oct 2023119.40119.40117.95117.95117.95-
13 Oct 2023120.55120.55119.70119.70119.70-
12 Oct 2023122.10122.10122.00122.00122.00-
11 Oct 2023122.25122.25121.40121.65121.65-
10 Oct 2023120.40120.40120.10120.15120.15-
09 Oct 2023120.50120.50120.50120.50120.50-
06 Oct 2023123.95123.95120.50120.50120.50-
05 Oct 2023123.05123.70123.05123.70123.70-
04 Oct 2023120.40122.25120.40122.25122.25-
03 Oct 2023116.70120.55116.70119.75119.75-
02 Oct 2023119.15119.55117.20117.20117.20-
29 Sept 2023119.75120.40119.75120.40120.40-
28 Sept 2023121.20121.20119.20119.20119.20-
27 Sept 2023122.20122.20121.20121.20121.20-
26 Sept 2023122.95122.95122.25122.35122.35-
25 Sept 2023124.00124.00122.40122.40122.40-
22 Sept 2023125.00125.00123.90123.90123.90-
21 Sept 2023125.50125.50125.50125.50125.50-
20 Sept 2023126.85128.10126.85128.10128.10-
19 Sept 2023126.30126.30126.15126.15126.15-
18 Sept 2023127.60127.60125.75125.75125.75-
15 Sept 2023128.90128.90128.70128.70128.70-
14 Sept 2023128.10128.10127.65127.70127.70-
13 Sept 2023128.45128.50127.85127.85127.85-
12 Sept 2023129.25130.25129.25129.60129.60-
11 Sept 2023130.30130.30129.00129.00129.00-
08 Sept 2023130.60130.60129.65129.65129.65-
07 Sept 2023131.40131.40129.90129.90129.90-
06 Sept 2023130.65131.25130.15131.25131.25-
05 Sept 2023131.00131.00130.80130.90130.90-
04 Sept 2023133.05133.05132.20132.20132.20-
01 Sept 2023134.15134.15134.15134.15134.15-
31 Aug 2023135.90135.90134.75134.75134.75-
30 Aug 2023136.40136.40136.40136.40136.40-
29 Aug 2023137.80137.80136.45136.45136.45-
28 Aug 2023137.35137.35137.35137.35137.35-
25 Aug 2023134.45136.00133.80136.00136.00-
24 Aug 2023135.90135.90134.30134.30134.30-
23 Aug 2023133.70135.60133.70134.60134.605
22 Aug 2023134.70135.00133.70133.85133.85-
21 Aug 2023135.00135.00135.00135.00135.00-
18 Aug 2023133.10135.05133.10134.40134.40-
17 Aug 2023133.20133.20133.20133.20133.20-
16 Aug 2023136.65136.65132.90133.45133.45-
15 Aug 2023134.70136.70133.25135.80135.8020
14 Aug 2023132.75132.75132.10132.10132.10-
11 Aug 2023134.95134.95133.65133.65133.65-
10 Aug 2023135.50135.50134.10134.15134.15-
09 Aug 2023136.20136.20135.00135.70135.70-
08 Aug 2023135.00136.65135.00136.65136.65-
07 Aug 2023------
04 Aug 2023136.05136.05133.60134.05134.05-
03 Aug 2023135.70135.70134.65134.65134.65-
02 Aug 2023134.90134.90133.95133.95133.95-
01 Aug 2023135.90136.00135.30136.00136.00-
31 July 2023139.00139.00139.00139.00139.00-
28 July 2023140.00140.00138.70138.80138.80-
27 July 2023140.80140.80139.95140.15140.15-
26 July 2023139.05139.10138.05138.05138.05-
25 July 2023138.40139.15138.40139.15139.15-
24 July 2023137.95137.95137.95137.95137.95-
21 July 2023136.00136.00136.00136.00136.00-
20 July 2023136.00136.00135.15135.15135.15-
19 July 2023137.25137.25135.00135.00135.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...