Carlsberg A/S (CBGB.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:40AM CEST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
| 05 Jul 2024 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | - |
| 04 Jul 2024 | 113.65 | 113.80 | 113.65 | 113.80 | 113.80 | - |
| 03 Jul 2024 | 114.20 | 114.20 | 113.45 | 113.65 | 113.65 | - |
| 02 Jul 2024 | 112.75 | 113.85 | 112.75 | 113.50 | 113.50 | - |
| 01 Jul 2024 | 113.35 | 114.05 | 112.95 | 114.05 | 114.05 | - |
| 28 Jun 2024 | 113.30 | 113.55 | 112.80 | 112.80 | 112.80 | - |
| 27 Jun 2024 | 115.55 | 115.55 | 113.20 | 113.20 | 113.20 | - |
| 26 Jun 2024 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | - |
| 25 Jun 2024 | 115.90 | 116.75 | 115.65 | 116.75 | 116.75 | - |
| 24 Jun 2024 | 116.90 | 116.90 | 113.75 | 115.05 | 115.05 | - |
| 21 Jun 2024 | 126.60 | 126.60 | 115.70 | 115.70 | 115.70 | 22 |
| 20 Jun 2024 | 126.30 | 126.30 | 125.95 | 125.95 | 125.95 | - |
| 19 Jun 2024 | 127.00 | 127.00 | 125.80 | 126.50 | 126.50 | - |
| 18 Jun 2024 | 126.15 | 126.90 | 126.00 | 126.90 | 126.90 | - |
| 17 Jun 2024 | 125.50 | 126.40 | 125.35 | 126.00 | 126.00 | - |
| 14 Jun 2024 | 127.10 | 127.10 | 126.15 | 126.55 | 126.55 | - |
| 13 Jun 2024 | 127.05 | 127.80 | 126.30 | 126.30 | 126.30 | - |
| 12 Jun 2024 | 128.75 | 128.75 | 128.20 | 128.20 | 128.20 | - |
| 11 Jun 2024 | 128.75 | 128.75 | 128.00 | 128.10 | 128.10 | - |
| 10 Jun 2024 | 128.60 | 129.15 | 128.55 | 128.55 | 128.55 | - |
| 07 Jun 2024 | 129.25 | 129.30 | 129.25 | 129.30 | 129.30 | - |
| 06 Jun 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
| 05 Jun 2024 | 126.45 | 127.20 | 126.45 | 127.20 | 127.20 | - |
| 04 Jun 2024 | 124.55 | 125.70 | 124.55 | 125.70 | 125.70 | - |
| 03 Jun 2024 | 125.55 | 125.95 | 124.70 | 125.40 | 125.40 | - |
| 31 May 2024 | 124.05 | 124.40 | 123.90 | 123.90 | 123.90 | - |
| 30 May 2024 | 126.15 | 126.35 | 125.20 | 125.70 | 125.70 | - |
| 29 May 2024 | 127.55 | 127.55 | 126.70 | 126.70 | 126.70 | - |
| 28 May 2024 | 128.75 | 128.75 | 128.00 | 128.00 | 128.00 | - |
| 27 May 2024 | 127.65 | 128.75 | 127.65 | 128.75 | 128.75 | - |
| 24 May 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | - |
| 23 May 2024 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | - |
| 22 May 2024 | 130.65 | 130.65 | 128.35 | 128.35 | 128.35 | - |
| 21 May 2024 | 132.30 | 132.30 | 130.75 | 131.00 | 131.00 | - |
| 20 May 2024 | 132.45 | 132.60 | 132.45 | 132.60 | 132.60 | - |
| 17 May 2024 | 132.05 | 132.70 | 132.05 | 132.35 | 132.35 | - |
| 16 May 2024 | 131.50 | 132.60 | 131.50 | 132.60 | 132.60 | - |
| 15 May 2024 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | - |
| 14 May 2024 | 129.65 | 130.05 | 129.60 | 130.05 | 130.05 | - |
| 13 May 2024 | 129.10 | 130.90 | 129.10 | 130.90 | 130.90 | - |
| 10 May 2024 | 128.70 | 129.30 | 128.70 | 129.30 | 129.30 | - |
| 09 May 2024 | 127.60 | 128.00 | 127.35 | 128.00 | 128.00 | - |
| 08 May 2024 | 125.10 | 128.70 | 125.10 | 128.55 | 128.55 | - |
| 07 May 2024 | 123.75 | 123.95 | 123.55 | 123.90 | 123.90 | - |
| 06 May 2024 | 124.50 | 125.25 | 123.25 | 123.25 | 123.25 | - |
| 03 May 2024 | 123.40 | 125.10 | 123.40 | 124.35 | 124.35 | - |
| 02 May 2024 | 124.50 | 124.50 | 123.20 | 123.65 | 123.65 | - |
| 30 Apr 2024 | 129.35 | 129.35 | 126.75 | 127.10 | 127.10 | - |
| 29 Apr 2024 | 128.55 | 128.55 | 128.30 | 128.50 | 128.50 | - |
| 26 Apr 2024 | 128.20 | 128.20 | 127.60 | 127.60 | 127.60 | - |
| 25 Apr 2024 | 125.90 | 126.20 | 125.90 | 126.20 | 126.20 | - |
| 24 Apr 2024 | 125.70 | 125.85 | 125.70 | 125.85 | 125.85 | - |
| 23 Apr 2024 | 126.70 | 126.70 | 125.95 | 126.15 | 126.15 | - |
| 22 Apr 2024 | 125.10 | 126.45 | 125.10 | 126.45 | 126.45 | - |
| 19 Apr 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - |
| 18 Apr 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - |
| 17 Apr 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - |
| 16 Apr 2024 | 121.95 | 121.95 | 121.10 | 121.10 | 121.10 | - |
| 15 Apr 2024 | 122.75 | 122.75 | 122.00 | 122.25 | 122.25 | - |
| 12 Apr 2024 | 124.35 | 124.35 | 123.20 | 123.20 | 123.20 | - |
| 11 Apr 2024 | 122.35 | 122.80 | 122.35 | 122.80 | 122.80 | - |
| 10 Apr 2024 | 124.80 | 125.00 | 122.25 | 122.25 | 122.25 | - |
| 09 Apr 2024 | 124.85 | 125.50 | 124.80 | 124.80 | 124.80 | - |
| 08 Apr 2024 | 125.05 | 125.05 | 124.85 | 124.85 | 124.85 | - |
| 05 Apr 2024 | 125.70 | 125.85 | 125.70 | 125.85 | 125.85 | - |
| 04 Apr 2024 | 125.95 | 127.95 | 125.95 | 127.40 | 127.40 | - |
| 03 Apr 2024 | 127.40 | 127.40 | 126.05 | 126.05 | 126.05 | - |
| 02 Apr 2024 | 126.15 | 128.30 | 126.15 | 127.80 | 127.80 | - |
| 28 Mar 2024 | 126.35 | 126.55 | 126.30 | 126.30 | 126.30 | - |
| 27 Mar 2024 | 126.65 | 127.05 | 126.65 | 127.00 | 127.00 | - |
| 26 Mar 2024 | 127.20 | 127.25 | 125.80 | 127.20 | 127.20 | - |
| 25 Mar 2024 | 123.95 | 127.25 | 123.95 | 127.20 | 127.20 | - |
| 22 Mar 2024 | 120.85 | 123.50 | 120.85 | 123.45 | 123.45 | - |
| 21 Mar 2024 | 123.85 | 123.85 | 121.75 | 121.75 | 121.75 | - |
| 20 Mar 2024 | 122.45 | 123.10 | 122.45 | 122.90 | 122.90 | - |
| 19 Mar 2024 | 122.80 | 123.55 | 122.00 | 122.00 | 122.00 | - |
| 18 Mar 2024 | 123.10 | 124.15 | 123.05 | 123.15 | 123.15 | - |
| 15 Mar 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - |
| 14 Mar 2024 | 123.90 | 124.30 | 123.90 | 124.30 | 124.30 | - |
| 13 Mar 2024 | 123.30 | 123.50 | 123.30 | 123.40 | 123.40 | - |
| 12 Mar 2024 | 123.25 | 124.00 | 123.25 | 124.00 | 124.00 | - |
| 12 Mar 2024 | 27 Dividend | |||||
| 11 Mar 2024 | 125.05 | 126.55 | 124.80 | 126.55 | 99.55 | - |
| 08 Mar 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 99.63 | - |
| 07 Mar 2024 | 125.45 | 126.00 | 124.45 | 126.00 | 99.12 | - |
| 06 Mar 2024 | 125.90 | 126.55 | 125.90 | 126.55 | 99.55 | - |
| 05 Mar 2024 | 125.40 | 126.05 | 125.40 | 126.05 | 99.16 | - |
| 04 Mar 2024 | 125.50 | 125.55 | 124.25 | 124.25 | 97.74 | - |
| 01 Mar 2024 | 129.35 | 129.35 | 126.15 | 126.15 | 99.24 | - |
| 29 Feb 2024 | 128.85 | 128.85 | 128.15 | 128.40 | 101.01 | - |
| 28 Feb 2024 | 127.90 | 128.65 | 127.90 | 128.65 | 101.20 | - |
| 27 Feb 2024 | 126.95 | 128.35 | 126.95 | 128.35 | 100.97 | - |
| 26 Feb 2024 | 128.30 | 128.30 | 127.70 | 127.70 | 100.45 | - |
| 23 Feb 2024 | 128.50 | 128.80 | 128.50 | 128.80 | 101.32 | - |
| 22 Feb 2024 | 129.90 | 129.90 | 129.00 | 129.00 | 101.48 | - |
| 21 Feb 2024 | 127.15 | 128.50 | 127.15 | 128.50 | 101.08 | - |
| 20 Feb 2024 | 126.60 | 127.15 | 126.60 | 127.00 | 99.90 | - |
| 19 Feb 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 98.80 | - |
| 16 Feb 2024 | 125.25 | 125.65 | 125.25 | 125.65 | 98.84 | - |
| *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.