Frankfurt - Delayed Quote
EUR
Coloplast A/S (CBHD.F)
67.82
-2.44
(-3.47%)
As of 10:25:56 AM GMT+1. Market Open.
Currency in EUR
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
Nov 6, 2026
70.14
70.14
67.82
67.82
67.82
220
Nov 5, 2026
69.24
70.54
69.12
70.26
70.26
5,800
Nov 4, 2026
65.68
68.98
65.50
68.98
68.98
295
Nov 3, 2026
61.20
66.04
60.56
66.04
66.04
620
Nov 2, 2026
64.96
64.96
62.98
63.90
63.90
618
Oct 30, 2026
63.10
64.66
63.10
64.66
64.66
1
Oct 29, 2026
64.20
64.20
64.00
64.00
64.00
75
Oct 28, 2026
63.98
64.42
63.48
64.42
64.42
346
Oct 27, 2026
64.28
64.28
63.28
63.96
63.96
290
Oct 26, 2026
64.62
64.62
64.56
64.56
64.56
350
Oct 23, 2026
63.90
64.36
63.90
64.24
64.24
137
Oct 22, 2026
62.60
63.74
62.60
63.74
63.74
410
Oct 21, 2026
63.48
63.48
63.40
63.40
63.40
115
Oct 20, 2026
61.84
63.32
61.84
63.32
63.32
48
Oct 19, 2026
63.54
63.54
62.94
62.94
62.94
220
Oct 16, 2026
63.46
63.46
62.64
62.76
62.76
77
Oct 15, 2026
60.56
60.56
60.56
60.56
60.56
-
Oct 14, 2026
61.16
61.42
60.74
60.74
60.74
157
Oct 13, 2026
59.96
61.38
59.96
61.38
61.38
394
Oct 12, 2026
58.08
58.08
58.08
58.08
58.08
20
Oct 9, 2026
57.12
58.66
57.12
58.66
58.66
255
Oct 8, 2026
56.64
56.94
56.48
56.94
56.94
120
Oct 7, 2026
55.38
56.52
55.38
56.48
56.48
68
Oct 6, 2026
55.20
55.20
55.20
55.20
55.20
-
Oct 5, 2026
55.08
55.08
55.08
55.08
55.08
2
Oct 2, 2026
55.70
55.70
55.10
55.10
55.10
30
Oct 1, 2026
55.78
55.78
55.78
55.78
55.78
-
Sep 30, 2026
56.18
56.18
56.08
56.08
56.08
40
Sep 29, 2026
56.26
56.26
56.12
56.12
56.12
700
Sep 28, 2026
55.88
56.36
55.88
56.36
56.36
323
Sep 25, 2026
56.42
56.42
55.34
55.68
55.68
155
Sep 24, 2026
55.60
56.32
55.60
56.32
56.32
35
Sep 23, 2026
56.36
56.36
55.68
55.72
55.72
960
Sep 22, 2026
56.36
56.36
56.36
56.36
56.36
-
Sep 21, 2026
56.34
56.34
55.44
56.32
56.32
3,750
Sep 18, 2026
56.16
56.16
56.16
56.16
56.16
-
Sep 17, 2026
56.30
56.30
55.90
55.90
55.90
3
Sep 16, 2026
56.32
56.32
56.32
56.32
56.32
-
Sep 15, 2026
56.26
56.26
56.26
56.26
56.26
35
Sep 14, 2026
55.90
56.70
55.90
56.32
56.32
450
Sep 11, 2026
58.30
58.30
56.08
56.08
56.08
470
Sep 10, 2026
58.14
58.14
58.14
58.14
58.14
-
Sep 9, 2026
58.50
58.50
58.50
58.50
58.50
80
Sep 8, 2026
60.40
60.40
59.82
59.82
59.82
1,901
Sep 7, 2026
61.02
61.02
59.88
59.88
59.88
20
Sep 4, 2026
62.48
62.48
60.88
60.88
60.88
409
Sep 3, 2026
64.36
64.36
62.40
62.44
62.44
165
Sep 2, 2026
62.98
64.48
62.98
64.48
64.48
85
Sep 1, 2026
61.58
63.08
61.58
62.72
62.72
180
Aug 31, 2026
62.36
62.36
61.66
61.70
61.70
634
Aug 28, 2026
61.88
62.10
61.88
62.10
62.10
100
Aug 27, 2026
61.20
61.66
60.10
61.66
61.66
412
Aug 26, 2026
61.88
61.88
60.92
60.92
60.92
70
Aug 25, 2026
61.50
61.82
60.90
61.82
61.82
459
Aug 24, 2026
58.84
60.62
58.84
60.60
60.60
310
Aug 21, 2026
58.60
58.60
58.56
58.56
58.56
100
Aug 20, 2026
59.18
59.18
58.34
58.34
58.34
225
Aug 19, 2026
57.94
58.78
57.92
58.78
58.78
950
Aug 18, 2026
56.70
58.06
56.70
58.06
58.06
125
Aug 17, 2026
57.20
57.20
57.20
57.20
57.20
80
Aug 14, 2026
57.62
57.62
57.38
57.38
57.38
76
Aug 13, 2026
57.62
57.80
57.62
57.80
57.80
1
Aug 12, 2026
58.62
58.62
57.86
57.86
57.86
14
Aug 11, 2026
57.40
59.32
57.40
59.32
59.32
61
Aug 10, 2026
58.44
58.44
57.30
57.94
57.94
118
Aug 7, 2026
57.32
58.62
57.32
58.62
58.62
35
Aug 6, 2026
57.22
57.44
56.86
56.86
56.86
720
Aug 5, 2026
57.72
57.72
57.72
57.72
57.72
-
Aug 4, 2026
58.72
58.72
57.54
57.54
57.54
359
Aug 3, 2026
57.60
58.92
57.60
58.92
58.92
280
Jul 31, 2026
58.08
58.18
58.08
58.18
58.18
501
Jul 30, 2026
58.08
58.76
58.08
58.42
58.42
449
Jul 29, 2026
58.38
58.38
58.00
58.00
58.00
3
Jul 28, 2026
56.04
56.22
56.04
56.22
56.22
86
Jul 27, 2026
54.64
55.44
54.64
55.30
55.30
165
Jul 24, 2026
53.22
53.54
53.22
53.54
53.54
40
Jul 23, 2026
55.12
55.12
55.12
55.12
55.12
-
Jul 22, 2026
55.30
55.44
55.24
55.44
55.44
85
Jul 21, 2026
55.92
55.92
55.92
55.92
55.92
-
Jul 20, 2026
56.58
57.06
56.06
56.40
56.40
1,926
Jul 17, 2026
54.56
57.02
54.56
56.82
56.82
272
Jul 16, 2026
54.82
54.82
54.82
54.82
54.82
-
Jul 15, 2026
53.22
53.22
53.22
53.22
53.22
-
Jul 14, 2026
54.28
54.28
53.68
53.68
53.68
38
Jul 13, 2026
53.74
53.86
53.74
53.86
53.86
360
Jul 10, 2026
53.36
53.36
53.24
53.24
53.24
100
Jul 9, 2026
53.74
53.74
53.74
53.74
53.74
-
Jul 8, 2026
54.60
54.60
54.60
54.60
54.60
-
Jul 7, 2026
53.36
53.36
53.36
53.36
53.36
-
Jul 6, 2026
52.76
54.04
52.76
54.04
54.04
256
Jul 3, 2026
53.50
53.50
52.80
52.82
52.82
275
Jul 2, 2026
50.92
52.76
50.92
52.76
52.76
647
Jul 1, 2026
49.95
51.28
49.95
51.12
51.12
140
Jun 30, 2026
51.02
51.02
49.98
49.98
49.98
75
Jun 29, 2026
51.12
51.12
50.38
50.38
50.38
207
Jun 26, 2026
51.06
52.00
50.58
52.00
52.00
35
Jun 25, 2026
51.02
51.32
51.02
51.32
51.32
35
Jun 24, 2026
50.54
50.54
49.72
50.02
50.02
240
Jun 23, 2026
49.91
49.91
49.87
49.87
49.87
110
Jun 22, 2026
50.44
50.44
50.00
50.00
50.00
278
Jun 19, 2026
50.46
50.76
50.46
50.74
50.74
525
Jun 18, 2026
50.30
50.30
50.30
50.30
50.30
-
Jun 17, 2026
50.66
50.66
50.20
50.20
50.20
140
Jun 16, 2026
50.78
51.34
50.78
51.22
51.22
40
Jun 15, 2026
52.52
52.52
50.86
50.94
50.94
80
Jun 12, 2026
51.24
51.24
50.90
50.90
50.90
95
Jun 11, 2026
51.44
51.44
50.52
51.10
51.10
652
Jun 10, 2026
52.84
52.94
50.98
51.26
51.26
1,120
Jun 9, 2026
51.16
52.62
51.16
52.62
52.62
220
Jun 8, 2026
51.12
51.12
50.52
50.52
50.52
1,683
Jun 5, 2026
51.28
53.40
51.28
52.38
52.38
495
Jun 4, 2026
51.20
51.20
50.60
50.98
50.98
24
Jun 3, 2026
50.74
51.88
50.36
51.88
51.88
406
Jun 2, 2026
51.42
51.42
50.50
51.30
51.30
371
Jun 1, 2026
52.78
52.78
51.00
51.00
51.00
29
May 29, 2026
53.76
53.90
53.34
53.34
53.34
22
May 28, 2026
54.12
54.44
54.12
54.44
54.44
100
May 27, 2026
54.50
54.50
54.50
54.50
54.50
-
May 26, 2026
54.02
54.18
54.02
54.18
54.18
50
May 25, 2026
54.52
54.74
54.50
54.74
54.74
14
May 22, 2026
55.48
55.48
53.98
54.46
54.46
346
May 21, 2026
55.50
55.70
55.50
55.70
55.70
360
May 20, 2026
54.02
56.00
54.02
56.00
56.00
402
May 19, 2026
54.02
54.16
53.86
54.16
54.16
1,018
May 18, 2026
0.66825
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
53.46
53.46
53.46
53.46
53.46
39
May 15, 2026
53.52
53.52
53.12
53.12
48.12
207
May 14, 2026
53.96
53.96
53.96
53.96
48.88
-
May 13, 2026
55.00
55.00
54.00
54.00
48.92
219
May 12, 2026
53.94
53.94
53.70
53.70
48.65
1,300
May 11, 2026
54.22
54.22
53.50
53.80
48.74
1,158
May 8, 2026
54.68
54.80
53.40
54.80
49.64
1,100
May 7, 2026
54.50
54.50
54.38
54.42
49.30
160
May 6, 2026
54.96
54.96
54.60
54.60
49.46
80
May 5, 2026
54.58
54.58
54.00
54.00
48.92
400
May 4, 2026
54.14
55.28
54.14
55.28
50.08
10
Apr 30, 2026
52.26
52.78
52.24
52.78
47.81
780
Apr 29, 2026
55.08
55.08
53.70
53.70
48.65
5
Apr 28, 2026
54.24
55.36
54.24
55.36
50.15
130
Apr 27, 2026
55.58
55.58
54.48
54.60
49.46
180
Apr 24, 2026
53.62
55.52
53.62
55.20
50.00
98
Apr 23, 2026
56.40
56.40
55.10
55.10
49.91
115
Apr 22, 2026
57.54
57.54
56.34
56.34
51.04
51
Apr 21, 2026
58.96
58.96
58.22
58.22
52.74
6
Apr 20, 2026
59.02
59.14
58.58
59.14
53.57
201
Apr 17, 2026
58.46
59.52
58.46
59.52
53.92
60
Apr 16, 2026
58.64
58.64
58.64
58.64
53.12
-
Apr 15, 2026
57.96
58.44
57.86
58.16
52.69
706
Apr 14, 2026
57.04
58.58
57.04
58.58
53.07
110
Apr 13, 2026
58.00
58.00
58.00
58.00
52.54
200
Apr 10, 2026
56.82
58.12
56.82
58.12
52.65
300
Apr 9, 2026
58.38
58.38
56.70
56.70
51.36
25
Apr 8, 2026
59.16
59.16
58.82
58.88
53.34
300
Apr 7, 2026
58.56
59.02
57.46
57.46
52.05
302
Apr 2, 2026
58.50
59.32
58.42
59.32
53.74
315
Apr 1, 2026
59.86
59.86
58.78
58.78
53.25
125
Mar 31, 2026
58.50
58.76
57.94
58.44
52.94
1,060
Mar 30, 2026
57.64
57.64
57.64
57.64
52.21
-
Mar 27, 2026
58.66
58.66
58.66
58.66
53.14
-
Mar 26, 2026
57.86
57.86
57.86
57.86
52.41
-
Mar 25, 2026
58.22
58.22
57.86
57.96
52.50
214
Mar 24, 2026
58.02
58.12
57.88
57.88
52.43
118
Mar 23, 2026
57.08
57.32
55.78
57.14
51.76
1,333
Mar 20, 2026
57.74
57.74
56.70
56.70
51.36
37
Mar 19, 2026
59.30
59.30
56.58
56.58
51.25
175
Mar 18, 2026
62.14
62.16
59.30
60.00
54.35
1,125
Mar 17, 2026
60.58
61.90
60.58
61.90
56.07
290
Mar 16, 2026
61.20
61.20
59.82
59.82
54.19
223
Mar 13, 2026
59.04
60.08
59.04
60.08
54.42
370
Mar 12, 2026
59.26
60.06
59.26
59.84
54.21
293
Mar 11, 2026
60.58
60.58
59.00
59.00
53.45
700
Mar 10, 2026
61.64
61.64
61.44
61.44
55.66
104
Mar 9, 2026
61.54
61.54
60.56
60.56
54.86
240
Mar 6, 2026
62.04
62.40
62.04
62.26
56.40
69
Mar 5, 2026
62.60
62.92
61.94
61.94
56.11
245
Mar 4, 2026
62.34
63.00
62.34
63.00
57.07
60
Mar 3, 2026
64.28
64.28
62.50
63.00
57.07
212
Mar 2, 2026
66.28
66.28
64.52
64.62
58.54
220
Feb 27, 2026
64.26
64.86
63.98
64.54
58.47
45
Feb 26, 2026
64.72
64.96
64.00
64.96
58.85
35
Feb 25, 2026
66.00
66.00
66.00
66.00
59.79
-
Feb 24, 2026
64.60
65.64
64.60
65.64
59.46
24
Feb 23, 2026
64.88
64.88
64.24
64.24
58.19
200
Feb 20, 2026
64.26
65.08
64.26
65.08
58.95
122
Feb 19, 2026
65.18
65.18
64.80
64.80
58.70
100
Feb 18, 2026
65.22
65.44
64.46
65.44
59.28
566
Feb 17, 2026
64.00
65.18
64.00
65.18
59.04
195
Feb 16, 2026
66.46
66.46
64.06
64.06
58.03
1,001
Feb 13, 2026
65.66
66.80
64.42
66.80
60.51
1,762
Feb 12, 2026
66.04
66.04
65.50
65.50
59.33
80
Feb 11, 2026
66.28
66.28
65.50
66.00
59.79
116
Feb 10, 2026
64.40
66.26
64.38
66.26
60.02
309
Feb 9, 2026
66.28
66.82
64.20
64.20
58.16
800
Feb 6, 2026
69.34
69.34
65.24
66.70
60.42
212
Feb 5, 2026
73.02
73.02
72.52
72.86
66.00
165
Feb 4, 2026
70.54
70.68
70.54
70.68
64.03
20
Feb 3, 2026
71.80
71.80
70.70
70.70
64.05
30
Feb 2, 2026
71.84
71.84
71.44
71.44
64.72
9
Jan 30, 2026
72.64
72.64
71.72
72.42
65.60
140
Jan 29, 2026
71.64
72.00
71.64
72.00
65.22
576
Jan 28, 2026
72.38
72.38
70.88
70.88
64.21
2,527
Jan 27, 2026
72.60
72.60
72.60
72.60
65.77
-
Jan 26, 2026
72.20
72.50
72.20
72.50
65.68
15
Jan 23, 2026
73.78
74.16
72.86
72.96
66.09
371
Jan 22, 2026
74.24
74.24
73.00
73.22
66.33
235
Jan 21, 2026
71.76
72.64
71.76
72.58
65.75
65
Jan 20, 2026
73.06
73.06
71.50
71.50
64.77
630
Jan 19, 2026
76.14
76.14
73.32
73.52
66.60
245
Jan 16, 2026
77.14
77.14
77.08
77.08
69.82
50
Jan 15, 2026
76.82
76.82
76.46
76.74
69.52
840
Jan 14, 2026
77.02
77.02
76.04
76.04
68.88
40
Jan 13, 2026
77.16
77.18
77.14
77.14
69.88
175
Jan 12, 2026
75.52
76.46
75.52
76.46
69.26
15
Jan 9, 2026
75.60
75.80
75.44
75.80
68.67
113
Jan 8, 2026
75.34
75.66
75.34
75.66
68.54
20
Jan 7, 2026
75.82
75.82
74.70
74.70
67.67
117
Jan 6, 2026
73.14
76.24
73.14
76.24
69.06
722
Jan 5, 2026
72.24
72.98
71.90
72.98
66.11
366
Jan 2, 2026
72.98
73.00
72.64
72.64
65.80
430
Dec 30, 2025
72.98
73.18
72.98
73.18
66.29
20
Dec 29, 2025
72.14
73.04
72.14
72.46
65.64
684
Dec 23, 2025
73.04
73.04
72.76
72.76
65.91
379
Dec 22, 2025
73.10
73.10
72.30
73.10
66.22
365
Dec 19, 2025
72.76
72.76
72.76
72.76
65.91
10
Dec 18, 2025
73.02
73.48
73.02
73.48
66.56
52
Dec 17, 2025
73.52
73.52
72.82
72.82
65.97
100
Dec 16, 2025
75.16
75.34
74.00
74.00
67.03
341
Dec 15, 2025
75.36
75.36
75.36
75.36
68.27
50
Dec 12, 2025
75.08
75.12
74.98
74.98
67.92
144
Dec 11, 2025
74.98
75.48
74.64
74.64
67.61
691
Dec 10, 2025
75.64
75.64
74.70
74.70
67.67
65
Dec 9, 2025
75.70
75.78
75.00
75.78
68.65
213
Dec 8, 2025
77.60
77.60
76.36
76.36
69.17
200
Dec 5, 2025
2.4057002
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
76.62
76.82
76.62
76.82
69.59
22
Dec 4, 2025
78.22
78.22
78.18
78.18
54.52
107
Dec 3, 2025
77.72
77.72
77.72
77.72
54.19
-
Dec 2, 2025
78.46
78.46
78.46
78.46
54.71
-
Dec 1, 2025
77.84
78.46
77.58
78.46
54.71
180
Nov 28, 2025
78.18
78.62
78.08
78.48
54.72
485
Nov 27, 2025
78.06
78.60
78.06
78.60
54.81
5
Nov 26, 2025
79.88
79.88
77.88
77.88
54.31
200
Nov 25, 2025
78.14
78.34
78.14
78.34
54.63
21
Nov 24, 2025
78.50
78.50
77.58
77.58
54.10
345
Nov 21, 2025
76.96
76.96
76.94
76.94
53.65
160
Nov 20, 2025
76.50
77.92
76.48
77.92
54.33
48
Nov 19, 2025
77.22
77.22
76.10
76.10
53.07
125
Nov 18, 2025
76.84
77.04
76.84
77.04
53.72
1
Nov 17, 2025
79.18
79.18
76.50
76.50
53.34
1
Nov 14, 2025
80.66
80.66
79.90
79.90
55.71
15
Nov 13, 2025
81.36
81.40
79.92
79.92
55.73
104
Nov 12, 2025
81.32
81.32
80.64
80.68
56.26
152
Nov 11, 2025
80.94
80.94
79.60
79.60
55.51
1,025
Nov 10, 2025
81.90
81.90
81.32
81.32
56.71
135
Nov 7, 2025
82.00
82.00
82.00
82.00
57.18
-
Nov 6, 2025
82.34
82.34
82.34
82.34
57.42
-
