Australia markets closed

Carlsberg A/S (CBGB.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
128.75+2.70 (+2.14%)
As of 10:30AM CEST. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 2024127.65128.75127.65128.75128.75-
24 May 2024126.05126.05126.05126.05126.05-
23 May 2024128.05128.05128.05128.05128.05-
22 May 2024130.65130.65128.35128.35128.35-
21 May 2024132.30132.30130.75131.00131.00-
20 May 2024132.45132.60132.45132.60132.60-
17 May 2024132.05132.70132.05132.35132.35-
16 May 2024131.50132.60131.50132.60132.60-
15 May 2024130.25130.25130.25130.25130.25-
14 May 2024129.65130.05129.60130.05130.05-
13 May 2024129.10130.90129.10130.90130.90-
10 May 2024128.70129.30128.70129.30129.30-
09 May 2024127.60128.00127.35128.00128.00-
08 May 2024125.10128.70125.10128.55128.55-
07 May 2024123.75123.95123.55123.90123.90-
06 May 2024124.50125.25123.25123.25123.25-
03 May 2024123.40125.10123.40124.35124.35-
02 May 2024124.50124.50123.20123.65123.65-
30 Apr 2024129.35129.35126.75127.10127.10-
29 Apr 2024128.55128.55128.30128.50128.50-
26 Apr 2024128.20128.20127.60127.60127.60-
25 Apr 2024125.90126.20125.90126.20126.20-
24 Apr 2024125.70125.85125.70125.85125.85-
23 Apr 2024126.70126.70125.95126.15126.15-
22 Apr 2024125.10126.45125.10126.45126.45-
19 Apr 2024119.55119.55119.55119.55119.55-
18 Apr 2024120.05120.05120.05120.05120.05-
17 Apr 2024120.90120.90120.90120.90120.90-
16 Apr 2024121.95121.95121.10121.10121.10-
15 Apr 2024122.75122.75122.00122.25122.25-
12 Apr 2024124.35124.35123.20123.20123.20-
11 Apr 2024122.35122.80122.35122.80122.80-
10 Apr 2024124.80125.00122.25122.25122.25-
09 Apr 2024124.85125.50124.80124.80124.80-
08 Apr 2024125.05125.05124.85124.85124.85-
05 Apr 2024125.70125.85125.70125.85125.85-
04 Apr 2024125.95127.95125.95127.40127.40-
03 Apr 2024127.40127.40126.05126.05126.05-
02 Apr 2024126.15128.30126.15127.80127.80-
28 Mar 2024126.35126.55126.30126.30126.30-
27 Mar 2024126.65127.05126.65127.00127.00-
26 Mar 2024127.20127.25125.80127.20127.20-
25 Mar 2024123.95127.25123.95127.20127.20-
22 Mar 2024120.85123.50120.85123.45123.45-
21 Mar 2024123.85123.85121.75121.75121.75-
20 Mar 2024122.45123.10122.45122.90122.90-
19 Mar 2024122.80123.55122.00122.00122.00-
18 Mar 2024123.10124.15123.05123.15123.15-
15 Mar 2024123.05123.05123.05123.05123.05-
14 Mar 2024123.90124.30123.90124.30124.30-
13 Mar 2024123.30123.50123.30123.40123.40-
12 Mar 2024123.25124.00123.25124.00124.00-
12 Mar 202427 Dividend
11 Mar 2024125.05126.55124.80126.5599.55-
08 Mar 2024126.65126.65126.65126.6599.63-
07 Mar 2024125.45126.00124.45126.0099.12-
06 Mar 2024125.90126.55125.90126.5599.55-
05 Mar 2024125.40126.05125.40126.0599.16-
04 Mar 2024125.50125.55124.25124.2597.74-
01 Mar 2024129.35129.35126.15126.1599.24-
29 Feb 2024128.85128.85128.15128.40101.01-
28 Feb 2024127.90128.65127.90128.65101.20-
27 Feb 2024126.95128.35126.95128.35100.97-
26 Feb 2024128.30128.30127.70127.70100.45-
23 Feb 2024128.50128.80128.50128.80101.32-
22 Feb 2024129.90129.90129.00129.00101.48-
21 Feb 2024127.15128.50127.15128.50101.08-
20 Feb 2024126.60127.15126.60127.0099.90-
19 Feb 2024125.60125.60125.60125.6098.80-
16 Feb 2024125.25125.65125.25125.6598.84-
15 Feb 2024124.60125.00124.60125.0098.33-
14 Feb 2024125.00125.00124.40124.4097.86-
13 Feb 2024125.90125.90125.90125.9099.04-
12 Feb 2024126.20126.60126.20126.6099.59-
09 Feb 2024125.80126.65125.50126.3099.35-
08 Feb 2024127.55127.55127.55127.55100.34-
07 Feb 2024123.70123.70123.70123.7097.31-
06 Feb 2024121.25121.25120.75121.2095.3415
05 Feb 2024119.60119.60119.40119.4093.93-
02 Feb 2024118.85119.65118.85119.6594.12-
01 Feb 2024118.35119.10118.35118.8093.45-
31 Jan 2024119.90119.90119.75119.8594.28-
30 Jan 2024120.30120.30119.80119.8094.24-
29 Jan 2024119.20119.40119.20119.3093.85-
26 Jan 2024117.35119.45117.35119.4593.96-
25 Jan 2024117.40117.55117.10117.5092.4320
24 Jan 2024118.45118.65117.90118.1592.94-
23 Jan 2024117.65118.00117.30118.0092.82-
22 Jan 2024118.70118.70115.45117.0592.08-
19 Jan 2024119.15119.15118.45118.4593.18-
18 Jan 2024119.05119.05117.95117.9592.78-
17 Jan 2024120.30120.35118.50118.5093.22-
16 Jan 2024122.10122.30122.10122.3096.2112
15 Jan 2024122.55122.55122.55122.5596.40-
12 Jan 2024120.70121.70120.25121.7095.73-
11 Jan 2024116.05119.40116.05118.8593.49-
10 Jan 2024114.45114.95114.45114.8090.31-
09 Jan 2024114.40114.60113.60114.6090.15-
08 Jan 2024114.40114.40112.80113.2589.0950
05 Jan 2024114.05114.05113.65113.6589.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...