Carlsberg A/S (CBGB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 07:35PM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 108.70 | 108.70 | 107.30 | 108.20 | 108.20 | - |
| 03 Oct 2024 | 107.50 | 108.85 | 107.50 | 108.60 | 108.60 | - |
| 02 Oct 2024 | 106.10 | 108.55 | 106.10 | 107.90 | 107.90 | - |
| 01 Oct 2024 | 107.15 | 107.15 | 105.75 | 106.25 | 106.25 | - |
| 30 Sept 2024 | 109.80 | 110.20 | 106.70 | 106.85 | 106.85 | - |
| 27 Sept 2024 | 105.50 | 109.90 | 105.50 | 109.65 | 109.65 | - |
| 26 Sept 2024 | 103.75 | 107.25 | 103.75 | 106.25 | 106.25 | - |
| 25 Sept 2024 | 103.25 | 104.00 | 102.45 | 102.50 | 102.50 | - |
| 24 Sept 2024 | 103.45 | 103.95 | 103.00 | 103.75 | 103.75 | - |
| 23 Sept 2024 | 103.70 | 104.05 | 102.55 | 103.05 | 103.05 | - |
| 20 Sept 2024 | 105.10 | 105.75 | 103.45 | 103.70 | 103.70 | - |
| 19 Sept 2024 | 105.00 | 106.95 | 105.00 | 105.60 | 105.60 | - |
| 18 Sept 2024 | 106.80 | 106.80 | 104.40 | 104.40 | 104.40 | - |
| 17 Sept 2024 | 106.90 | 107.90 | 106.00 | 106.60 | 106.60 | - |
| 16 Sept 2024 | 107.30 | 107.55 | 106.40 | 106.85 | 106.85 | - |
| 13 Sept 2024 | 106.85 | 108.00 | 106.85 | 107.35 | 107.35 | - |
| 12 Sept 2024 | 105.75 | 107.20 | 104.60 | 106.80 | 106.80 | - |
| 11 Sept 2024 | 101.95 | 105.20 | 101.95 | 105.20 | 105.20 | - |
| 10 Sept 2024 | 102.65 | 104.55 | 102.00 | 102.15 | 102.15 | - |
| 09 Sept 2024 | 104.85 | 104.85 | 102.75 | 102.95 | 102.95 | - |
| 06 Sept 2024 | 105.65 | 106.50 | 104.20 | 104.20 | 104.20 | - |
| 05 Sept 2024 | 105.20 | 106.20 | 105.20 | 105.70 | 105.70 | - |
| 04 Sept 2024 | 104.85 | 105.70 | 104.70 | 105.20 | 105.20 | - |
| 03 Sept 2024 | 106.40 | 106.60 | 105.45 | 105.45 | 105.45 | - |
| 02 Sept 2024 | 106.15 | 106.50 | 105.75 | 106.45 | 106.45 | - |
| 30 Aug 2024 | 105.65 | 106.95 | 105.55 | 106.15 | 106.15 | - |
| 29 Aug 2024 | 103.60 | 106.10 | 103.60 | 105.45 | 105.45 | - |
| 28 Aug 2024 | 105.25 | 105.25 | 103.35 | 103.65 | 103.65 | - |
| 27 Aug 2024 | 102.70 | 105.45 | 102.70 | 105.05 | 105.05 | - |
| 26 Aug 2024 | 104.00 | 104.00 | 102.40 | 102.60 | 102.60 | - |
| 23 Aug 2024 | 102.15 | 102.75 | 101.85 | 102.50 | 102.50 | - |
| 22 Aug 2024 | 101.90 | 102.35 | 100.70 | 101.70 | 101.70 | - |
| 21 Aug 2024 | 100.55 | 102.00 | 100.55 | 102.00 | 102.00 | - |
| 20 Aug 2024 | 102.60 | 102.80 | 100.45 | 100.45 | 100.45 | - |
| 19 Aug 2024 | 104.05 | 104.05 | 102.45 | 102.50 | 102.50 | - |
| 16 Aug 2024 | 104.25 | 104.70 | 103.65 | 104.15 | 104.15 | - |
| 15 Aug 2024 | 103.85 | 104.85 | 103.70 | 104.10 | 104.10 | - |
| 14 Aug 2024 | 106.65 | 108.60 | 102.65 | 103.40 | 103.40 | - |
| 13 Aug 2024 | 107.35 | 108.50 | 106.50 | 106.50 | 106.50 | - |
| 12 Aug 2024 | 107.90 | 108.00 | 107.00 | 107.00 | 107.00 | - |
| 09 Aug 2024 | 109.05 | 109.10 | 107.60 | 107.60 | 107.60 | - |
| 08 Aug 2024 | 108.75 | 109.25 | 108.75 | 109.10 | 109.10 | - |
| 07 Aug 2024 | 109.70 | 109.80 | 108.15 | 108.35 | 108.35 | - |
| 06 Aug 2024 | 110.25 | 110.30 | 108.55 | 109.65 | 109.65 | - |
| 05 Aug 2024 | 109.50 | 110.15 | 108.55 | 109.40 | 109.40 | - |
| 02 Aug 2024 | 110.00 | 112.35 | 110.00 | 112.20 | 112.20 | - |
| 01 Aug 2024 | 111.90 | 111.90 | 110.85 | 111.05 | 111.05 | - |
| 31 Jul 2024 | 113.85 | 113.85 | 112.00 | 112.10 | 112.10 | - |
| 30 Jul 2024 | 110.65 | 113.15 | 110.65 | 112.60 | 112.60 | - |
| 29 Jul 2024 | 115.80 | 115.80 | 110.40 | 110.75 | 110.75 | - |
| 26 Jul 2024 | 113.55 | 115.65 | 113.50 | 115.40 | 115.40 | - |
| 25 Jul 2024 | 112.65 | 114.35 | 112.65 | 113.65 | 113.65 | - |
| 24 Jul 2024 | 113.65 | 114.20 | 113.35 | 113.35 | 113.35 | - |
| 23 Jul 2024 | 114.80 | 115.85 | 114.05 | 114.10 | 114.10 | - |
| 22 Jul 2024 | 114.60 | 115.40 | 114.60 | 115.15 | 115.15 | - |
| 19 Jul 2024 | 115.15 | 115.15 | 114.00 | 114.05 | 114.05 | - |
| 18 Jul 2024 | 116.15 | 116.85 | 114.70 | 114.75 | 114.75 | - |
| 17 Jul 2024 | 114.65 | 116.10 | 114.45 | 115.75 | 115.75 | - |
| 16 Jul 2024 | 113.60 | 115.30 | 113.60 | 115.30 | 115.30 | - |
| 15 Jul 2024 | 115.35 | 116.65 | 113.80 | 114.05 | 114.05 | - |
| 12 Jul 2024 | 117.70 | 117.70 | 115.75 | 115.75 | 115.75 | - |
| 11 Jul 2024 | 117.20 | 118.05 | 117.15 | 117.45 | 117.45 | - |
| 10 Jul 2024 | 116.40 | 117.40 | 115.65 | 117.15 | 117.15 | - |
| 09 Jul 2024 | 116.75 | 117.60 | 115.95 | 116.45 | 116.45 | - |
| 08 Jul 2024 | 112.30 | 117.55 | 112.30 | 115.85 | 115.85 | - |
| 05 Jul 2024 | 112.95 | 113.60 | 112.25 | 112.45 | 112.45 | - |
| 04 Jul 2024 | 113.95 | 114.30 | 112.85 | 112.90 | 112.90 | - |
| 03 Jul 2024 | 114.45 | 114.45 | 113.75 | 113.90 | 113.90 | - |
| 02 Jul 2024 | 112.85 | 114.45 | 112.85 | 113.95 | 113.95 | - |
| 01 Jul 2024 | 113.65 | 114.30 | 113.10 | 113.35 | 113.35 | - |
| 28 Jun 2024 | 113.65 | 114.20 | 111.95 | 111.95 | 111.95 | - |
| 27 Jun 2024 | 115.80 | 115.80 | 113.20 | 113.35 | 113.35 | - |
| 26 Jun 2024 | 117.35 | 117.35 | 115.10 | 115.55 | 115.55 | - |
| 25 Jun 2024 | 116.50 | 116.95 | 116.00 | 116.85 | 116.85 | 40 |
| 24 Jun 2024 | 117.50 | 117.50 | 113.55 | 114.80 | 114.80 | - |
| 21 Jun 2024 | 126.85 | 126.85 | 115.25 | 115.50 | 115.50 | - |
| 20 Jun 2024 | 126.60 | 127.00 | 125.80 | 126.90 | 126.90 | - |
| 19 Jun 2024 | 127.20 | 127.20 | 126.00 | 126.25 | 126.25 | - |
| 18 Jun 2024 | 126.45 | 127.35 | 125.35 | 127.20 | 127.20 | - |
| 17 Jun 2024 | 125.95 | 126.60 | 124.95 | 126.10 | 126.10 | - |
| 14 Jun 2024 | 127.45 | 127.45 | 125.30 | 125.35 | 125.35 | - |
| 13 Jun 2024 | 127.40 | 129.95 | 125.95 | 127.25 | 127.25 | - |
| 12 Jun 2024 | 129.05 | 129.05 | 127.40 | 127.40 | 127.40 | - |
| 11 Jun 2024 | 129.10 | 129.10 | 127.50 | 128.55 | 128.55 | - |
| 10 Jun 2024 | 128.65 | 129.40 | 128.30 | 128.95 | 128.95 | - |
| 07 Jun 2024 | 129.55 | 129.95 | 129.35 | 129.65 | 129.65 | - |
| 06 Jun 2024 | 125.15 | 130.90 | 125.15 | 129.65 | 129.65 | - |
| 05 Jun 2024 | 126.80 | 128.10 | 126.75 | 126.95 | 126.95 | - |
| 04 Jun 2024 | 124.85 | 126.40 | 124.85 | 126.35 | 126.35 | - |
| 03 Jun 2024 | 125.75 | 126.15 | 124.65 | 124.90 | 124.90 | - |
| 31 May 2024 | 124.40 | 124.95 | 123.75 | 124.95 | 124.95 | - |
| 30 May 2024 | 126.45 | 126.90 | 124.10 | 124.10 | 124.10 | - |
| 29 May 2024 | 127.85 | 127.85 | 126.80 | 127.10 | 127.10 | - |
| 28 May 2024 | 129.05 | 129.05 | 127.55 | 128.20 | 128.20 | - |
| 27 May 2024 | 127.95 | 129.20 | 127.30 | 129.10 | 129.10 | - |
| 24 May 2024 | 126.35 | 128.65 | 126.35 | 128.00 | 128.00 | - |
| 23 May 2024 | 128.45 | 128.55 | 126.40 | 126.40 | 126.40 | - |
| 22 May 2024 | 130.95 | 130.95 | 127.65 | 127.85 | 127.85 | - |
| 21 May 2024 | 132.60 | 132.60 | 130.75 | 131.00 | 131.00 | - |
| 20 May 2024 | 132.75 | 133.00 | 132.55 | 132.65 | 132.65 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.