Coloplast A/S - CBHD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	83.76	83.5	83.5	83.76	83.1	1,387
September 05, 2025	83.02	84.34	84.34	84.34	83.02	369
September 04, 2025	83.5	82.68	82.68	83.62	82.52	438
September 03, 2025	82.76	83.22	83.22	83.72	82.72	1,691
September 02, 2025	84.32	83.02	83.02	85.68	82	2,148
September 01, 2025	83.02	83.58	83.58	83.58	83.02	242
August 29, 2025	82.04	82.14	82.14	82.78	81.9	174
August 28, 2025	81.78	81.64	81.64	82.24	81.4	510
August 27, 2025	81.72	82.12	82.12	82.56	81.72	918
August 26, 2025	82.46	83.02	83.02	83.2	81.98	1,532
August 25, 2025	82.7	82.3	82.3	82.7	82.3	95
August 22, 2025	82.82	82.42	82.42	83.32	82.2	1,742
August 21, 2025	83.48	84.4	84.4	84.9	83	905
August 20, 2025	81.96	84.7	84.7	86.62	81.76	1,213
August 19, 2025	79.9	80.96	80.96	80.96	79.08	715
August 18, 2025	81.4	83.64	83.64	83.64	80.98	351
August 15, 2025	80.98	80.98	80.98	81.76	80.72	144
August 14, 2025	81	80.38	80.38	81	80.38	439
August 13, 2025	81.42	81.04	81.04	81.42	80.34	206
August 12, 2025	81.4	81.22	81.22	81.4	80.82	89
August 11, 2025	80.7	81.12	81.12	81.12	80.6	1,030
August 08, 2025	81.54	80.54	80.54	81.54	80.48	211
August 07, 2025	79.22	80.94	80.94	81.32	79.22	121
August 06, 2025	80.58	79.24	79.24	80.64	79	373
August 05, 2025	80.74	80.76	80.76	80.76	80.74	38
August 04, 2025	80.12	80.28	80.28	80.28	80.04	107
August 01, 2025	79.76	79.36	79.36	79.9	79.36	111
July 31, 2025	82	81.12	81.12	82	81.12	525
July 30, 2025	83.56	82.9	82.9	83.56	82.48	191
July 29, 2025	84	84.06	84.06	84.44	83.96	266
July 28, 2025	84.2	83.76	83.76	84.2	83.2	750
July 25, 2025	82.72	83.48	83.48	83.48	82.6	670
July 24, 2025	82.78	83.76	83.76	83.76	82.7	257
July 23, 2025	82.18	82.72	82.72	82.8	82.18	151
July 22, 2025	80.74	81.14	81.14	81.58	80.74	973
July 21, 2025	81.42	80.96	80.96	81.5	80.96	113
July 18, 2025	81.4	81.22	81.22	81.4	81.22	10
July 17, 2025	80.56	81.54	81.54	82	80.56	261
July 16, 2025	81	80.78	80.78	81.78	80.14	1,379
July 15, 2025	78.1	81.14	81.14	81.14	78	715
July 14, 2025	80.8	80.8	80.8	80.8	80.8	84
July 11, 2025	81.5	80.62	80.62	81.5	80.62	198
July 10, 2025	82.36	82.4	82.4	82.44	81.76	1,098
July 09, 2025	81.14	80.88	80.88	81.42	80.88	236
July 08, 2025	80.28	81.64	81.64	81.64	80.28	68
July 07, 2025	80.32	79.68	79.68	81.06	79.68	155
July 04, 2025	79.5	80.72	80.72	80.72	79.5	49
July 03, 2025	79.9	80.44	80.44	80.44	79.9	14
July 02, 2025	80.92	80.42	80.42	81.3	80.42	282
July 01, 2025	80.7	80.36	80.36	80.7	78.26	595
June 30, 2025	81	80.06	80.06	81.7	80.02	98
June 27, 2025	81.58	81.08	81.08	81.58	80	436
June 26, 2025	81.1	80.88	80.88	81.1	80.88	41
June 25, 2025	81.72	81.88	81.88	82.02	81.72	41
June 24, 2025	82.82	81.82	81.82	82.82	81.66	1,169
June 23, 2025	81.86	81.98	81.98	81.98	81.66	61
June 20, 2025	82.32	82.16	82.16	82.36	82.04	777
June 19, 2025	81.52	81.82	81.82	81.82	81.52	3
June 18, 2025	82.12	80.94	80.94	82.12	80.3	796
June 17, 2025	85.14	84.28	84.28	85.14	84	109

Coloplast A/S (CBHD.DE) XETRA