Other OTC - Delayed Quote • USD
Coloplast A/S (CLPBY)
At close: April 26 at 3:46 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.48 | 12.51 | 12.34 | 12.46 | 12.46 | 33,900 |
Apr 25, 2024 | 13.16 | 13.16 | 12.45 | 12.58 | 12.58 | 28,700 |
Apr 24, 2024 | 13.35 | 13.36 | 13.26 | 13.33 | 13.33 | 31,600 |
Apr 23, 2024 | 13.10 | 13.26 | 13.07 | 13.26 | 13.26 | 67,700 |
Apr 22, 2024 | 12.89 | 12.97 | 12.86 | 12.95 | 12.95 | 109,100 |
Apr 19, 2024 | 12.95 | 12.98 | 12.87 | 12.97 | 12.97 | 76,700 |
Apr 18, 2024 | 12.86 | 12.98 | 12.84 | 12.87 | 12.87 | 51,700 |
Apr 17, 2024 | 13.04 | 13.04 | 12.87 | 12.96 | 12.96 | 50,500 |
Apr 16, 2024 | 13.07 | 13.17 | 12.97 | 13.07 | 13.07 | 49,100 |
Apr 15, 2024 | 13.15 | 13.16 | 12.98 | 13.00 | 13.00 | 45,900 |
Apr 12, 2024 | 13.14 | 13.14 | 12.87 | 12.97 | 12.97 | 52,900 |
Apr 11, 2024 | 13.49 | 13.55 | 13.33 | 13.55 | 13.55 | 42,900 |
Apr 10, 2024 | 13.21 | 13.38 | 13.21 | 13.29 | 13.29 | 29,300 |
Apr 9, 2024 | 13.37 | 13.39 | 13.24 | 13.31 | 13.31 | 17,700 |
Apr 8, 2024 | 13.34 | 13.35 | 13.28 | 13.35 | 13.35 | 43,400 |
Apr 5, 2024 | 13.27 | 13.39 | 13.25 | 13.39 | 13.39 | 37,300 |
Apr 4, 2024 | 13.48 | 13.48 | 13.23 | 13.31 | 13.31 | 29,100 |
Apr 3, 2024 | 13.29 | 13.47 | 13.29 | 13.39 | 13.39 | 28,000 |
Apr 2, 2024 | 13.19 | 13.36 | 13.19 | 13.32 | 13.32 | 22,900 |
Apr 1, 2024 | 13.86 | 13.86 | 13.42 | 13.59 | 13.59 | 67,100 |
Mar 28, 2024 | 13.56 | 13.56 | 13.44 | 13.53 | 13.53 | 39,100 |
Mar 27, 2024 | 13.50 | 13.57 | 13.49 | 13.55 | 13.55 | 71,400 |
Mar 26, 2024 | 13.43 | 13.53 | 13.43 | 13.51 | 13.51 | 31,900 |
Mar 25, 2024 | 13.55 | 13.59 | 13.43 | 13.54 | 13.54 | 40,900 |
Mar 22, 2024 | 13.50 | 13.55 | 13.42 | 13.50 | 13.50 | 21,900 |
Mar 21, 2024 | 13.49 | 13.57 | 13.44 | 13.53 | 13.53 | 27,700 |
Mar 20, 2024 | 13.60 | 13.73 | 13.55 | 13.70 | 13.70 | 250,200 |
Mar 19, 2024 | 13.35 | 13.51 | 13.35 | 13.47 | 13.47 | 66,800 |
Mar 18, 2024 | 13.65 | 13.67 | 13.57 | 13.62 | 13.62 | 57,600 |
Mar 15, 2024 | 13.80 | 13.80 | 13.69 | 13.75 | 13.75 | 43,500 |
Mar 14, 2024 | 13.82 | 13.82 | 13.61 | 13.70 | 13.70 | 53,900 |
Mar 13, 2024 | 14.20 | 14.20 | 14.03 | 14.07 | 14.07 | 37,600 |
Mar 12, 2024 | 14.14 | 14.34 | 14.12 | 14.30 | 14.30 | 79,100 |
Mar 11, 2024 | 14.20 | 14.22 | 14.11 | 14.17 | 14.17 | 41,600 |
Mar 8, 2024 | 14.29 | 14.33 | 14.20 | 14.20 | 14.20 | 70,400 |
Mar 7, 2024 | 13.96 | 14.12 | 13.96 | 14.12 | 14.12 | 74,000 |
Mar 6, 2024 | 13.65 | 13.84 | 13.65 | 13.79 | 13.79 | 73,100 |
Mar 5, 2024 | 13.63 | 13.71 | 13.48 | 13.48 | 13.48 | 73,900 |
Mar 4, 2024 | 13.60 | 13.68 | 13.58 | 13.67 | 13.67 | 42,900 |
Mar 1, 2024 | 13.27 | 13.45 | 13.24 | 13.42 | 13.42 | 41,700 |
Feb 29, 2024 | 13.37 | 13.39 | 13.29 | 13.39 | 13.39 | 75,100 |
Feb 28, 2024 | 13.18 | 13.22 | 13.12 | 13.21 | 13.21 | 54,400 |
Feb 27, 2024 | 13.36 | 13.51 | 13.35 | 13.44 | 13.44 | 337,700 |
Feb 26, 2024 | 13.36 | 13.55 | 13.36 | 13.45 | 13.45 | 1,596,600 |
Feb 23, 2024 | 13.22 | 13.36 | 13.22 | 13.35 | 13.35 | 188,300 |
Feb 22, 2024 | 13.15 | 13.24 | 13.13 | 13.24 | 13.24 | 30,800 |
Feb 21, 2024 | 12.93 | 13.01 | 12.86 | 12.96 | 12.96 | 50,700 |
Feb 20, 2024 | 12.85 | 12.93 | 12.81 | 12.90 | 12.90 | 40,500 |
Feb 16, 2024 | 12.96 | 13.05 | 12.91 | 12.97 | 12.97 | 34,500 |
Feb 15, 2024 | 12.92 | 12.92 | 12.82 | 12.92 | 12.92 | 36,700 |
Feb 14, 2024 | 12.70 | 12.74 | 12.61 | 12.73 | 12.73 | 43,800 |
Feb 13, 2024 | 12.18 | 12.42 | 12.17 | 12.34 | 12.34 | 105,200 |
Feb 12, 2024 | 12.73 | 12.82 | 12.69 | 12.77 | 12.77 | 573,700 |
Feb 9, 2024 | 12.86 | 13.03 | 12.85 | 13.00 | 13.00 | 525,000 |
Feb 8, 2024 | 11.76 | 11.80 | 11.73 | 11.80 | 11.80 | 84,600 |
Feb 7, 2024 | 11.73 | 11.78 | 11.70 | 11.72 | 11.72 | 56,100 |
Feb 6, 2024 | 11.50 | 11.66 | 11.49 | 11.66 | 11.66 | 41,800 |
Feb 5, 2024 | 11.49 | 11.54 | 11.44 | 11.48 | 11.48 | 37,300 |
Feb 2, 2024 | 11.54 | 11.54 | 11.40 | 11.48 | 11.48 | 80,800 |
Feb 1, 2024 | 11.64 | 11.80 | 11.62 | 11.78 | 11.78 | 573,900 |
Jan 31, 2024 | 11.67 | 11.82 | 11.60 | 11.61 | 11.61 | 158,000 |
Jan 30, 2024 | 11.49 | 11.49 | 11.32 | 11.36 | 11.36 | 31,300 |
Jan 29, 2024 | 11.18 | 11.39 | 11.18 | 11.39 | 11.39 | 212,500 |
Jan 26, 2024 | 11.40 | 11.40 | 11.22 | 11.34 | 11.34 | 197,900 |
Jan 25, 2024 | 11.29 | 11.32 | 11.24 | 11.32 | 11.32 | 53,200 |
Jan 24, 2024 | 11.50 | 11.50 | 11.24 | 11.24 | 11.24 | 37,600 |
Jan 23, 2024 | 11.38 | 11.38 | 11.25 | 11.36 | 11.36 | 38,900 |
Jan 22, 2024 | 11.52 | 11.52 | 11.42 | 11.45 | 11.45 | 51,200 |
Jan 19, 2024 | 11.54 | 11.56 | 11.46 | 11.48 | 11.48 | 45,900 |
Jan 18, 2024 | 11.60 | 11.60 | 11.47 | 11.56 | 11.56 | 47,000 |
Jan 17, 2024 | 11.75 | 11.87 | 11.68 | 11.85 | 11.85 | 37,700 |
Jan 16, 2024 | 11.50 | 11.55 | 11.44 | 11.49 | 11.49 | 123,200 |
Jan 12, 2024 | 12.24 | 12.24 | 12.06 | 12.12 | 12.12 | 31,900 |
Jan 11, 2024 | 11.90 | 11.97 | 11.83 | 11.94 | 11.94 | 67,900 |
Jan 10, 2024 | 11.51 | 11.66 | 11.47 | 11.61 | 11.61 | 51,800 |
Jan 9, 2024 | 11.37 | 11.67 | 11.37 | 11.53 | 11.53 | 32,800 |
Jan 8, 2024 | 11.76 | 11.76 | 11.38 | 11.50 | 11.50 | 43,100 |
Jan 5, 2024 | 11.19 | 11.36 | 11.17 | 11.35 | 11.35 | 22,800 |
Jan 4, 2024 | 11.28 | 11.42 | 11.28 | 11.41 | 11.41 | 45,300 |
Jan 3, 2024 | 11.14 | 11.40 | 11.14 | 11.26 | 11.26 | 53,200 |
Jan 2, 2024 | 11.19 | 11.51 | 11.19 | 11.42 | 11.42 | 56,900 |
Dec 29, 2023 | 11.33 | 11.58 | 11.33 | 11.53 | 11.53 | 46,700 |
Dec 28, 2023 | 11.37 | 11.60 | 11.37 | 11.51 | 11.51 | 57,900 |
Dec 27, 2023 | 11.34 | 11.65 | 11.34 | 11.57 | 11.57 | 71,500 |
Dec 26, 2023 | 11.62 | 11.62 | 11.55 | 11.62 | 11.62 | 29,200 |
Dec 22, 2023 | 11.38 | 11.66 | 11.38 | 11.54 | 11.54 | 79,300 |
Dec 21, 2023 | 11.33 | 11.52 | 11.25 | 11.42 | 11.42 | 67,300 |
Dec 20, 2023 | 11.25 | 11.28 | 11.14 | 11.25 | 11.25 | 67,700 |
Dec 19, 2023 | 11.21 | 11.21 | 11.08 | 11.15 | 11.15 | 38,500 |
Dec 18, 2023 | 11.47 | 11.61 | 11.30 | 11.54 | 11.54 | 62,000 |
Dec 15, 2023 | 11.44 | 11.53 | 11.42 | 11.45 | 11.45 | 44,500 |
Dec 14, 2023 | 11.63 | 11.83 | 11.57 | 11.65 | 11.65 | 115,500 |
Dec 13, 2023 | 10.94 | 11.15 | 10.91 | 11.14 | 11.14 | 86,800 |
Dec 12, 2023 | 10.87 | 10.92 | 10.80 | 10.84 | 10.84 | 114,900 |
Dec 11, 2023 | 10.79 | 10.88 | 10.69 | 10.77 | 10.77 | 82,000 |
Dec 8, 2023 | 0.23 Dividend | |||||
Dec 8, 2023 | 11.02 | 11.15 | 10.98 | 10.98 | 10.98 | 26,600 |
Dec 7, 2023 | 11.06 | 11.29 | 11.06 | 11.29 | 11.06 | 58,700 |
Dec 6, 2023 | 11.19 | 11.35 | 11.09 | 11.13 | 10.90 | 32,300 |
Dec 5, 2023 | 11.32 | 11.33 | 11.18 | 11.20 | 10.97 | 56,700 |
Dec 4, 2023 | 11.38 | 11.56 | 11.38 | 11.55 | 11.31 | 51,700 |
Dec 1, 2023 | 11.46 | 11.53 | 11.34 | 11.52 | 11.28 | 45,900 |
Nov 30, 2023 | 11.86 | 11.86 | 11.70 | 11.75 | 11.51 | 69,000 |
Nov 29, 2023 | 11.73 | 11.86 | 11.73 | 11.74 | 11.50 | 43,000 |
Nov 28, 2023 | 11.71 | 11.87 | 11.69 | 11.74 | 11.50 | 51,800 |
Nov 27, 2023 | 11.70 | 11.82 | 11.67 | 11.76 | 11.51 | 48,600 |
Nov 24, 2023 | 11.28 | 11.45 | 11.27 | 11.45 | 11.21 | 30,800 |
Nov 22, 2023 | 11.37 | 11.37 | 11.10 | 11.16 | 10.93 | 28,000 |
Nov 21, 2023 | 11.09 | 11.17 | 11.04 | 11.05 | 10.82 | 68,000 |
Nov 20, 2023 | 11.09 | 11.09 | 10.88 | 11.04 | 10.81 | 49,000 |
Nov 17, 2023 | 10.79 | 11.20 | 10.77 | 10.94 | 10.71 | 78,300 |
Nov 16, 2023 | 10.61 | 11.00 | 10.61 | 10.68 | 10.46 | 42,600 |
Nov 15, 2023 | 10.57 | 10.97 | 10.57 | 10.71 | 10.49 | 67,300 |
Nov 14, 2023 | 10.52 | 10.85 | 10.48 | 10.68 | 10.46 | 70,400 |
Nov 13, 2023 | 10.10 | 11.00 | 9.90 | 10.10 | 9.89 | 104,800 |
Nov 10, 2023 | 10.09 | 10.13 | 9.92 | 10.13 | 9.92 | 58,700 |
Nov 9, 2023 | 10.30 | 10.49 | 10.27 | 10.30 | 10.09 | 72,500 |
Nov 8, 2023 | 11.14 | 11.21 | 11.03 | 11.03 | 10.80 | 51,000 |
Nov 7, 2023 | 10.96 | 11.00 | 10.86 | 10.96 | 10.73 | 55,900 |
Nov 6, 2023 | 11.07 | 11.07 | 10.90 | 10.93 | 10.70 | 98,300 |
Nov 3, 2023 | 11.11 | 11.11 | 11.02 | 11.06 | 10.83 | 42,100 |
Nov 2, 2023 | 11.18 | 11.18 | 11.02 | 11.05 | 10.82 | 48,000 |
Nov 1, 2023 | 10.46 | 10.73 | 10.46 | 10.72 | 10.49 | 60,100 |
Oct 31, 2023 | 10.50 | 10.55 | 10.41 | 10.50 | 10.28 | 190,600 |
Oct 30, 2023 | 10.45 | 10.65 | 10.41 | 10.54 | 10.33 | 95,100 |
Oct 27, 2023 | 10.43 | 10.43 | 10.15 | 10.21 | 10.00 | 69,400 |
Oct 26, 2023 | 10.37 | 10.37 | 10.25 | 10.31 | 10.10 | 105,900 |
Oct 25, 2023 | 10.32 | 10.50 | 10.32 | 10.45 | 10.23 | 61,800 |
Oct 24, 2023 | 10.26 | 10.57 | 10.26 | 10.57 | 10.35 | 136,700 |
Oct 23, 2023 | 10.46 | 10.50 | 10.31 | 10.46 | 10.24 | 80,700 |
Oct 20, 2023 | 10.36 | 10.46 | 10.34 | 10.36 | 10.15 | 71,700 |
Oct 19, 2023 | 10.39 | 10.39 | 9.99 | 10.08 | 9.87 | 108,300 |
Oct 18, 2023 | 10.34 | 10.50 | 10.31 | 10.37 | 10.16 | 57,700 |
Oct 17, 2023 | 10.33 | 10.53 | 10.31 | 10.44 | 10.22 | 131,400 |
Oct 16, 2023 | 10.33 | 10.34 | 10.26 | 10.29 | 10.08 | 133,500 |
Oct 13, 2023 | 10.07 | 10.19 | 10.07 | 10.18 | 9.97 | 67,300 |
Oct 12, 2023 | 10.37 | 10.41 | 10.24 | 10.26 | 10.05 | 66,000 |
Oct 11, 2023 | 10.53 | 10.53 | 10.35 | 10.42 | 10.20 | 100,000 |
Oct 10, 2023 | 10.44 | 10.59 | 10.40 | 10.50 | 10.28 | 75,100 |
Oct 9, 2023 | 10.32 | 10.54 | 10.31 | 10.49 | 10.27 | 86,600 |
Oct 6, 2023 | 10.29 | 10.60 | 10.29 | 10.52 | 10.30 | 66,100 |
Oct 5, 2023 | 10.33 | 10.38 | 10.27 | 10.36 | 10.14 | 106,600 |
Oct 4, 2023 | 10.23 | 10.29 | 10.14 | 10.29 | 10.08 | 108,600 |
Oct 3, 2023 | 10.16 | 10.31 | 10.16 | 10.25 | 10.04 | 85,700 |
Oct 2, 2023 | 10.27 | 10.35 | 10.26 | 10.27 | 10.06 | 93,300 |
Sep 29, 2023 | 10.66 | 10.68 | 10.51 | 10.57 | 10.35 | 54,000 |
Sep 28, 2023 | 10.61 | 10.61 | 10.44 | 10.49 | 10.28 | 101,200 |
Sep 27, 2023 | 10.60 | 10.60 | 10.44 | 10.51 | 10.29 | 89,400 |
Sep 26, 2023 | 10.55 | 10.61 | 10.48 | 10.51 | 10.29 | 124,100 |
Sep 25, 2023 | 10.60 | 10.63 | 10.54 | 10.58 | 10.36 | 86,900 |
Sep 22, 2023 | 10.89 | 10.91 | 10.70 | 10.76 | 10.54 | 104,000 |
Sep 21, 2023 | 11.08 | 11.08 | 10.86 | 10.89 | 10.67 | 46,500 |
Sep 20, 2023 | 11.06 | 11.11 | 10.96 | 10.96 | 10.73 | 76,300 |
Sep 19, 2023 | 10.88 | 10.88 | 10.75 | 10.77 | 10.55 | 87,500 |
Sep 18, 2023 | 11.22 | 11.22 | 11.00 | 11.06 | 10.83 | 135,600 |
Sep 15, 2023 | 11.20 | 11.21 | 11.02 | 11.10 | 10.87 | 105,400 |
Sep 14, 2023 | 11.26 | 11.35 | 11.24 | 11.29 | 11.06 | 50,800 |
Sep 13, 2023 | 10.86 | 10.94 | 10.83 | 10.85 | 10.63 | 38,600 |
Sep 12, 2023 | 11.00 | 11.00 | 10.83 | 10.94 | 10.71 | 82,000 |
Sep 11, 2023 | 11.05 | 11.08 | 11.00 | 11.03 | 10.80 | 91,100 |
Sep 8, 2023 | 11.12 | 11.23 | 11.10 | 11.19 | 10.96 | 46,900 |
Sep 7, 2023 | 11.19 | 11.24 | 11.09 | 11.23 | 11.00 | 56,700 |
Sep 6, 2023 | 11.27 | 11.34 | 11.19 | 11.29 | 11.06 | 43,900 |
Sep 5, 2023 | 11.49 | 11.49 | 11.34 | 11.38 | 11.15 | 83,400 |
Sep 1, 2023 | 11.55 | 11.56 | 11.41 | 11.41 | 11.17 | 26,900 |
Aug 31, 2023 | 11.50 | 11.56 | 11.37 | 11.42 | 11.18 | 33,800 |
Aug 30, 2023 | 11.60 | 11.60 | 11.47 | 11.52 | 11.28 | 80,000 |
Aug 29, 2023 | 11.50 | 11.60 | 11.05 | 11.44 | 11.20 | 106,800 |
Aug 28, 2023 | 11.62 | 11.68 | 11.58 | 11.65 | 11.41 | 40,700 |
Aug 25, 2023 | 11.38 | 11.50 | 11.26 | 11.44 | 11.20 | 44,800 |
Aug 24, 2023 | 11.68 | 11.76 | 11.59 | 11.60 | 11.36 | 42,300 |
Aug 23, 2023 | 11.69 | 11.76 | 11.60 | 11.69 | 11.45 | 48,200 |
Aug 22, 2023 | 11.81 | 11.83 | 11.70 | 11.77 | 11.53 | 70,700 |
Aug 21, 2023 | 11.90 | 11.90 | 11.77 | 11.85 | 11.60 | 128,500 |
Aug 18, 2023 | 11.74 | 11.85 | 11.67 | 11.73 | 11.49 | 105,100 |
Aug 17, 2023 | 11.66 | 12.00 | 11.58 | 11.74 | 11.50 | 280,500 |
Aug 16, 2023 | 12.07 | 12.17 | 12.01 | 12.07 | 11.82 | 41,900 |
Aug 15, 2023 | 12.02 | 12.15 | 11.97 | 12.02 | 11.77 | 85,600 |
Aug 14, 2023 | 12.08 | 12.17 | 12.06 | 12.17 | 11.92 | 22,500 |
Aug 11, 2023 | 12.11 | 12.16 | 12.04 | 12.16 | 11.91 | 41,400 |
Aug 10, 2023 | 12.31 | 12.36 | 12.18 | 12.25 | 12.00 | 33,600 |
Aug 9, 2023 | 12.07 | 12.12 | 11.99 | 12.08 | 11.83 | 35,300 |
Aug 8, 2023 | 11.97 | 12.07 | 11.90 | 12.00 | 11.75 | 33,800 |
Aug 7, 2023 | 11.95 | 12.04 | 11.92 | 12.01 | 11.76 | 22,200 |
Aug 4, 2023 | 12.02 | 12.02 | 11.87 | 11.94 | 11.69 | 23,400 |
Aug 3, 2023 | 11.88 | 11.99 | 11.87 | 11.93 | 11.68 | 43,600 |
Aug 2, 2023 | 12.05 | 12.05 | 11.87 | 12.00 | 11.75 | 29,200 |
Aug 1, 2023 | 12.20 | 12.25 | 12.17 | 12.20 | 11.95 | 83,500 |
Jul 31, 2023 | 12.55 | 12.58 | 12.44 | 12.44 | 12.18 | 23,000 |
Jul 28, 2023 | 12.42 | 12.49 | 12.35 | 12.46 | 12.20 | 20,600 |
Jul 27, 2023 | 12.64 | 12.66 | 12.45 | 12.47 | 12.21 | 24,200 |
Jul 26, 2023 | 12.35 | 12.55 | 12.35 | 12.52 | 12.26 | 25,400 |
Jul 25, 2023 | 12.27 | 12.35 | 12.20 | 12.31 | 12.05 | 27,300 |
Jul 24, 2023 | 12.26 | 12.27 | 12.21 | 12.21 | 11.96 | 68,700 |
Jul 21, 2023 | 12.23 | 12.31 | 12.16 | 12.30 | 12.05 | 32,900 |
Jul 20, 2023 | 12.19 | 12.19 | 12.05 | 12.10 | 11.85 | 20,600 |
Jul 19, 2023 | 12.18 | 12.22 | 12.13 | 12.14 | 11.89 | 20,900 |
Jul 18, 2023 | 12.10 | 12.20 | 12.07 | 12.12 | 11.87 | 33,100 |
Jul 17, 2023 | 11.98 | 12.11 | 11.97 | 12.06 | 11.81 | 57,300 |
Jul 14, 2023 | 12.14 | 12.24 | 12.11 | 12.15 | 11.89 | 35,100 |
Jul 13, 2023 | 12.09 | 12.09 | 12.00 | 12.09 | 11.84 | 64,300 |
Jul 12, 2023 | 12.10 | 12.14 | 12.03 | 12.13 | 11.88 | 34,400 |
Jul 11, 2023 | 12.00 | 12.01 | 11.89 | 11.99 | 11.74 | 46,300 |
Jul 10, 2023 | 12.03 | 12.07 | 11.93 | 12.07 | 11.82 | 34,100 |
Jul 7, 2023 | 11.92 | 12.02 | 11.90 | 11.97 | 11.72 | 51,800 |
Jul 6, 2023 | 12.14 | 12.27 | 12.13 | 12.23 | 11.98 | 22,800 |
Jul 5, 2023 | 12.27 | 12.38 | 12.26 | 12.34 | 12.09 | 52,600 |
Jul 3, 2023 | 12.38 | 12.38 | 12.29 | 12.36 | 12.10 | 17,000 |
Jun 30, 2023 | 12.47 | 12.58 | 12.47 | 12.55 | 12.29 | 31,500 |
Jun 29, 2023 | 12.20 | 12.29 | 12.20 | 12.29 | 12.04 | 322,000 |
Jun 28, 2023 | 12.32 | 12.39 | 12.23 | 12.34 | 12.08 | 42,900 |
Jun 27, 2023 | 12.25 | 12.25 | 12.13 | 12.24 | 11.99 | 44,900 |
Jun 26, 2023 | 12.34 | 12.47 | 12.28 | 12.40 | 12.14 | 37,300 |
Jun 23, 2023 | 12.51 | 12.66 | 12.51 | 12.59 | 12.33 | 28,300 |
Jun 22, 2023 | 12.42 | 12.42 | 12.32 | 12.33 | 12.08 | 60,200 |
Jun 21, 2023 | 12.30 | 12.40 | 12.28 | 12.39 | 12.13 | 33,600 |
Jun 20, 2023 | 12.44 | 12.53 | 12.37 | 12.43 | 12.17 | 31,100 |
Jun 16, 2023 | 12.70 | 12.87 | 12.70 | 12.74 | 12.48 | 24,100 |
Jun 15, 2023 | 12.43 | 12.52 | 12.38 | 12.49 | 12.23 | 38,000 |
Jun 14, 2023 | 12.27 | 12.45 | 12.21 | 12.26 | 12.01 | 31,000 |
Jun 13, 2023 | 12.35 | 12.40 | 12.25 | 12.28 | 12.03 | 42,200 |
Jun 12, 2023 | 12.41 | 12.66 | 12.35 | 12.40 | 12.14 | 19,300 |
Jun 9, 2023 | 12.41 | 12.51 | 12.36 | 12.40 | 12.14 | 25,700 |
Jun 8, 2023 | 12.47 | 12.56 | 12.41 | 12.46 | 12.20 | 200,800 |
Jun 7, 2023 | 12.50 | 12.54 | 12.36 | 12.42 | 12.16 | 18,300 |
Jun 6, 2023 | 12.60 | 12.60 | 12.43 | 12.55 | 12.29 | 39,900 |
Jun 5, 2023 | 12.60 | 12.88 | 12.49 | 12.49 | 12.23 | 21,600 |
Jun 2, 2023 | 12.69 | 12.77 | 12.64 | 12.71 | 12.45 | 19,100 |
Jun 1, 2023 | 12.56 | 12.69 | 12.52 | 12.59 | 12.33 | 32,600 |
May 31, 2023 | 12.80 | 12.80 | 12.51 | 12.64 | 12.37 | 77,700 |
May 30, 2023 | 12.65 | 12.70 | 12.51 | 12.58 | 12.32 | 20,600 |
May 26, 2023 | 12.69 | 12.74 | 12.55 | 12.59 | 12.33 | 17,100 |
May 25, 2023 | 12.49 | 12.63 | 12.45 | 12.47 | 12.21 | 27,700 |
May 24, 2023 | 12.51 | 12.71 | 12.48 | 12.63 | 12.37 | 21,700 |
May 23, 2023 | 13.01 | 13.01 | 12.74 | 12.74 | 12.48 | 35,000 |
May 22, 2023 | 12.61 | 13.16 | 12.61 | 13.14 | 12.87 | 13,300 |
May 19, 2023 | 0.07 Dividend | |||||
May 19, 2023 | 13.35 | 13.49 | 13.28 | 13.39 | 13.11 | 19,200 |
May 18, 2023 | 13.25 | 13.40 | 12.96 | 13.38 | 13.03 | 17,900 |
May 17, 2023 | 13.49 | 13.49 | 13.23 | 13.35 | 13.00 | 11,700 |
May 16, 2023 | 13.54 | 13.54 | 13.35 | 13.40 | 13.05 | 18,500 |
May 15, 2023 | 13.58 | 13.58 | 13.35 | 13.42 | 13.07 | 21,600 |
May 12, 2023 | 13.64 | 13.65 | 13.45 | 13.65 | 13.29 | 116,600 |
May 11, 2023 | 13.61 | 13.74 | 13.61 | 13.73 | 13.37 | 54,900 |
May 10, 2023 | 14.43 | 14.45 | 14.23 | 14.38 | 14.01 | 16,700 |
May 9, 2023 | 14.16 | 14.35 | 14.16 | 14.24 | 13.87 | 14,000 |
May 8, 2023 | 14.59 | 14.77 | 14.59 | 14.65 | 14.27 | 17,000 |
May 5, 2023 | 14.55 | 14.65 | 14.50 | 14.65 | 14.27 | 18,900 |
May 4, 2023 | 14.64 | 14.64 | 14.43 | 14.53 | 14.15 | 20,700 |
May 3, 2023 | 14.57 | 14.69 | 14.55 | 14.60 | 14.22 | 19,700 |
May 2, 2023 | 14.18 | 14.46 | 14.18 | 14.38 | 14.01 | 13,800 |
May 1, 2023 | 14.29 | 14.50 | 14.22 | 14.44 | 14.06 | 11,300 |
Apr 28, 2023 | 14.36 | 14.51 | 14.35 | 14.41 | 14.03 | 20,500 |
Apr 27, 2023 | 14.28 | 14.43 | 14.24 | 14.37 | 14.00 | 20,500 |
Related Tickers
SRTOY Sartorius Stedim Biotech S.A.
22.93
0.00%
SAUHY Straumann Holding AG
15.17
+2.22%
CZMWY Carl Zeiss Meditec AG
107.34
+0.88%
OLYMY Olympus Corporation
13.85
-1.07%
FIE.DE Fielmann Group AG
43.10
+1.77%
ATRI Atrion Corporation
395.01
-0.99%
MMSI Merit Medical Systems, Inc.
73.78
+0.55%
WST West Pharmaceutical Services, Inc.
360.43
-2.10%
STMN.SW Straumann Holding AG
138.10
+3.41%
SRT3.DE Sartorius Aktiengesellschaft
290.20
+2.87%