XETRA - Delayed Quote
EUR
Coloplast A/S (CBHD.DE)
64.78
+0.92
(+1.44%)
At close: October 30 at 5:35:50 PM GMT+1
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
Oct 30, 2026
64.98
65.22
64.40
64.78
64.78
485
Oct 29, 2026
64.26
64.54
63.76
63.86
63.86
1,113
Oct 28, 2026
63.18
64.02
63.18
64.02
64.02
748
Oct 27, 2026
63.66
64.10
63.24
63.84
63.84
1,945
Oct 26, 2026
64.16
65.22
64.14
64.82
64.82
495
Oct 23, 2026
63.84
65.08
63.84
65.08
65.08
1,588
Oct 22, 2026
63.46
64.00
63.22
63.82
63.82
1,108
Oct 21, 2026
63.30
63.88
62.86
63.04
63.04
573
Oct 20, 2026
63.32
63.50
63.06
63.06
63.06
4,598
Oct 19, 2026
62.86
63.18
61.92
62.06
62.06
2,436
Oct 16, 2026
61.96
63.36
61.96
63.24
63.24
1,550
Oct 15, 2026
62.16
62.56
61.22
62.38
62.38
1,761
Oct 14, 2026
61.52
61.70
60.52
60.64
60.64
948
Oct 13, 2026
60.94
61.30
60.66
60.66
60.66
799
Oct 12, 2026
58.28
60.54
58.28
59.62
59.62
1,645
Oct 9, 2026
57.70
58.52
57.70
58.38
58.38
1,205
Oct 8, 2026
56.32
56.76
56.32
56.76
56.76
149
Oct 7, 2026
55.64
56.74
55.50
55.50
55.50
8,189
Oct 6, 2026
55.54
56.56
55.48
55.94
55.94
2,723
Oct 5, 2026
54.56
55.16
54.28
54.56
54.56
2,735
Oct 2, 2026
55.40
55.40
55.00
55.00
55.00
3,112
Oct 1, 2026
55.60
56.18
54.84
55.44
55.44
609
Sep 30, 2026
56.16
56.44
55.68
55.68
55.68
251
Sep 29, 2026
56.22
56.40
55.62
55.98
55.98
1,335
Sep 28, 2026
56.42
56.42
55.88
56.34
56.34
544
Sep 25, 2026
56.32
56.32
55.34
55.56
55.56
625
Sep 24, 2026
56.42
56.70
55.80
56.16
56.16
1,096
Sep 23, 2026
55.88
56.22
55.58
55.60
55.60
1,416
Sep 22, 2026
56.32
56.60
55.66
56.20
56.20
1,524
Sep 21, 2026
55.92
56.58
55.60
56.58
56.58
724
Sep 18, 2026
56.12
56.34
55.86
56.02
56.02
585
Sep 17, 2026
56.34
56.78
55.80
56.44
56.44
1,498
Sep 16, 2026
56.04
56.76
55.74
56.20
56.20
1,211
Sep 15, 2026
56.58
56.58
55.78
56.18
56.18
1,279
Sep 14, 2026
56.56
56.84
56.40
56.52
56.52
419
Sep 11, 2026
57.44
57.50
55.02
55.02
55.02
2,992
Sep 10, 2026
57.90
58.38
57.52
57.88
57.88
1,265
Sep 9, 2026
58.20
58.40
57.50
57.66
57.66
4,886
Sep 8, 2026
60.52
61.12
59.90
59.94
59.94
1,011
Sep 7, 2026
60.42
60.68
59.64
60.58
60.58
921
Sep 4, 2026
62.48
62.48
60.32
60.84
60.84
488
Sep 3, 2026
63.58
63.72
62.10
62.32
62.32
3,026
Sep 2, 2026
62.86
64.16
62.60
64.10
64.10
1,136
Sep 1, 2026
61.56
63.36
61.56
62.72
62.72
1,874
Aug 31, 2026
61.68
61.92
61.10
61.10
61.10
667
Aug 28, 2026
62.18
62.36
61.84
61.84
61.84
708
Aug 27, 2026
60.36
61.40
60.00
61.34
61.34
649
Aug 26, 2026
60.88
61.36
60.66
60.66
60.66
150
Aug 25, 2026
61.04
62.00
60.76
61.54
61.54
6,468
Aug 24, 2026
58.88
61.70
58.88
61.54
61.54
4,598
Aug 21, 2026
57.92
58.66
57.72
58.66
58.66
1,240
Aug 20, 2026
59.04
59.28
58.00
58.28
58.28
3,943
Aug 19, 2026
57.44
59.20
57.26
59.20
59.20
2,138
Aug 18, 2026
57.12
59.04
57.12
58.16
58.16
5,705
Aug 17, 2026
57.16
57.18
56.10
56.10
56.10
7,119
Aug 14, 2026
57.80
57.88
57.20
57.36
57.36
764
Aug 13, 2026
57.66
58.00
56.72
57.30
57.30
1,217
Aug 12, 2026
58.12
58.12
57.14
57.32
57.32
1,024
Aug 11, 2026
58.24
58.76
58.24
58.76
58.76
284
Aug 10, 2026
58.20
58.20
57.10
57.34
57.34
446
Aug 7, 2026
57.44
58.40
57.44
57.76
57.76
644
Aug 6, 2026
57.52
57.52
56.70
56.76
56.76
1,298
Aug 5, 2026
57.60
57.66
57.00
57.18
57.18
882
Aug 4, 2026
57.86
57.98
57.28
57.28
57.28
1,195
Aug 3, 2026
58.08
58.76
57.92
58.74
58.74
873
Jul 31, 2026
58.06
58.14
56.60
56.60
56.60
4,153
Jul 30, 2026
58.30
58.80
58.02
58.10
58.10
861
Jul 29, 2026
58.50
58.50
57.94
58.14
58.14
885
Jul 28, 2026
56.80
58.58
56.80
58.00
58.00
872
Jul 27, 2026
55.56
55.96
55.26
55.82
55.82
511
Jul 24, 2026
53.60
54.34
53.60
54.30
54.30
234
Jul 23, 2026
54.32
54.32
53.32
53.36
53.36
928
Jul 22, 2026
55.14
55.72
54.96
55.12
55.12
2,001
Jul 21, 2026
55.56
55.56
55.00
55.14
55.14
775
Jul 20, 2026
56.24
56.28
55.72
55.72
55.72
779
Jul 17, 2026
56.44
56.96
56.32
56.62
56.62
3,781
Jul 16, 2026
54.40
55.18
54.40
54.92
54.92
694
Jul 15, 2026
53.28
55.30
53.02
55.30
55.30
3,636
Jul 14, 2026
53.74
53.74
53.20
53.36
53.36
1,272
Jul 13, 2026
53.88
54.48
53.70
54.48
54.48
696
Jul 10, 2026
53.94
54.50
53.46
53.82
53.82
2,553
Jul 9, 2026
53.20
54.16
52.78
53.18
53.18
2,341
Jul 8, 2026
54.64
54.64
53.26
53.26
53.26
913
Jul 7, 2026
54.20
55.30
54.20
55.14
55.14
3,975
Jul 6, 2026
53.32
54.06
53.16
53.48
53.48
2,500
Jul 3, 2026
53.40
53.40
52.76
52.84
52.84
668
Jul 2, 2026
50.96
53.40
50.96
53.40
53.40
5,052
Jul 1, 2026
50.00
50.76
49.94
50.76
50.76
1,770
Jun 30, 2026
49.92
50.96
49.78
50.06
50.06
1,677
Jun 29, 2026
51.00
51.00
50.72
50.72
50.72
834
Jun 26, 2026
51.02
51.02
50.40
51.02
51.02
459
Jun 25, 2026
50.40
51.02
50.40
51.02
51.02
964
Jun 24, 2026
49.65
50.90
49.53
50.90
50.90
379
Jun 23, 2026
49.92
50.62
49.92
50.42
50.42
2,472
Jun 22, 2026
50.36
50.36
49.89
49.96
49.96
5,286
Jun 19, 2026
50.60
50.96
49.82
49.82
49.82
1,336
Jun 18, 2026
50.00
51.50
49.48
51.50
51.50
1,099
Jun 17, 2026
50.68
51.00
49.90
50.18
50.18
2,267
Jun 16, 2026
50.70
50.92
50.62
50.68
50.68
2,512
Jun 15, 2026
51.68
51.92
50.62
50.68
50.68
988
Jun 12, 2026
51.00
51.14
50.52
51.04
51.04
1,621
Jun 11, 2026
51.10
51.10
50.28
50.28
50.28
1,563
Jun 10, 2026
51.20
51.62
50.70
51.22
51.22
3,898
Jun 9, 2026
51.20
52.02
51.20
51.40
51.40
435
Jun 8, 2026
50.96
51.54
50.56
51.14
51.14
6,514
Jun 5, 2026
52.72
52.90
51.10
51.74
51.74
1,558
Jun 4, 2026
50.72
51.74
50.40
51.74
51.74
3,658
Jun 3, 2026
50.68
51.80
50.40
51.16
51.16
1,848
Jun 2, 2026
51.20
51.44
50.48
51.42
51.42
1,257
Jun 1, 2026
52.72
52.72
51.06
51.80
51.80
4,703
May 29, 2026
53.64
53.74
52.68
52.82
52.82
1,677
May 28, 2026
53.66
53.76
52.56
53.30
53.30
5,023
May 27, 2026
54.20
54.44
54.08
54.08
54.08
325
May 26, 2026
53.78
54.12
53.78
54.04
54.04
672
May 25, 2026
55.10
55.10
53.94
53.94
53.94
213
May 22, 2026
55.54
55.54
53.92
53.92
53.92
1,637
May 21, 2026
55.30
56.30
54.82
55.48
55.48
2,209
May 20, 2026
53.74
55.22
53.74
55.10
55.10
982
May 19, 2026
54.00
54.62
53.76
54.18
54.18
532
May 18, 2026
0.66835
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
52.96
54.16
52.44
53.92
53.92
888
May 15, 2026
54.14
54.16
53.06
53.06
48.06
1,681
May 14, 2026
54.42
54.60
53.76
54.54
49.40
721
May 13, 2026
54.04
54.42
53.34
53.34
48.31
2,195
May 12, 2026
54.26
54.44
53.18
54.00
48.91
4,934
May 11, 2026
53.86
53.96
53.76
53.96
48.88
586
May 8, 2026
54.96
54.96
54.00
54.44
49.31
313
May 7, 2026
54.70
55.12
54.36
54.36
49.24
784
May 6, 2026
54.54
55.82
54.54
54.92
49.74
2,081
May 5, 2026
54.80
54.80
53.50
54.42
49.29
1,170
May 4, 2026
54.04
54.52
53.78
54.52
49.38
514
Apr 30, 2026
52.76
53.12
51.90
52.56
47.61
721
Apr 29, 2026
54.36
54.36
53.24
53.24
48.22
821
Apr 28, 2026
53.88
54.88
53.74
54.70
49.55
2,558
Apr 27, 2026
55.08
55.64
53.88
55.10
49.91
1,984
Apr 24, 2026
55.26
55.70
54.50
55.58
50.34
1,809
Apr 23, 2026
56.42
56.56
56.04
56.36
51.05
811
Apr 22, 2026
56.66
57.30
56.18
56.64
51.30
842
Apr 21, 2026
58.82
58.82
57.26
57.42
52.01
6,556
Apr 20, 2026
59.02
59.02
58.28
58.78
53.24
450
Apr 17, 2026
58.10
60.14
58.10
59.90
54.26
1,937
Apr 16, 2026
57.76
58.50
57.64
58.12
52.64
1,230
Apr 15, 2026
57.88
58.58
57.70
58.58
53.06
1,126
Apr 14, 2026
57.62
58.16
57.20
58.16
52.68
425
Apr 13, 2026
56.40
57.04
56.24
56.82
51.47
1,385
Apr 10, 2026
57.82
57.84
57.08
57.38
51.97
128
Apr 9, 2026
57.46
57.46
56.46
56.72
51.38
874
Apr 8, 2026
58.68
58.96
58.12
58.34
52.84
3,797
Apr 7, 2026
58.02
58.04
57.00
57.30
51.90
1,637
Apr 2, 2026
58.60
59.50
58.20
58.96
53.40
172
Apr 1, 2026
59.72
59.78
58.64
58.86
53.31
1,917
Mar 31, 2026
58.72
59.34
57.62
57.98
52.52
618
Mar 30, 2026
57.80
58.78
57.80
58.58
53.06
613
Mar 27, 2026
58.60
58.66
57.46
57.66
52.23
631
Mar 26, 2026
57.68
58.68
57.64
58.10
52.63
438
Mar 25, 2026
57.98
58.20
57.50
57.50
52.08
136
Mar 24, 2026
57.86
57.96
57.24
57.40
51.99
1,186
Mar 23, 2026
56.68
57.74
55.72
56.66
51.32
2,224
Mar 20, 2026
57.02
57.26
56.42
56.42
51.10
1,353
Mar 19, 2026
58.08
58.08
56.12
57.56
52.14
2,794
Mar 18, 2026
61.36
61.36
58.42
58.42
52.91
1,100
Mar 17, 2026
60.50
61.46
60.42
61.32
55.54
3,257
Mar 16, 2026
60.24
60.72
59.88
60.72
55.00
1,504
Mar 13, 2026
59.44
60.30
59.44
60.30
54.62
228
Mar 12, 2026
59.58
60.88
59.30
59.86
54.22
1,029
Mar 11, 2026
60.10
60.78
59.06
59.34
53.75
3,538
Mar 10, 2026
60.84
61.58
60.82
61.10
55.34
1,759
Mar 9, 2026
61.22
61.48
60.32
60.48
54.78
727
Mar 6, 2026
62.10
63.18
62.10
62.68
56.77
372
Mar 5, 2026
61.88
62.46
60.46
60.46
54.76
2,463
Mar 4, 2026
62.86
63.02
62.30
62.44
56.56
1,402
Mar 3, 2026
64.68
64.68
62.58
62.64
56.74
271
Mar 2, 2026
64.98
65.62
64.44
65.22
59.07
1,662
Feb 27, 2026
65.20
65.58
64.86
65.38
59.22
767
Feb 26, 2026
63.58
64.80
63.40
64.48
58.40
1,044
Feb 25, 2026
64.72
64.80
64.28
64.56
58.48
1,785
Feb 24, 2026
64.98
66.18
64.98
65.74
59.55
481
Feb 23, 2026
64.76
64.76
64.44
64.46
58.39
290
Feb 20, 2026
64.50
64.78
64.16
64.16
58.11
9
Feb 19, 2026
65.06
65.06
64.32
64.32
58.26
287
Feb 18, 2026
64.80
65.20
64.60
64.94
58.82
456
Feb 17, 2026
64.28
65.40
64.28
65.02
58.89
1,258
Feb 16, 2026
65.12
65.16
63.06
63.56
57.57
2,120
Feb 13, 2026
65.22
65.76
65.08
65.56
59.38
714
Feb 12, 2026
65.24
66.62
65.24
66.48
60.22
2,490
Feb 11, 2026
65.28
65.92
65.14
65.46
59.29
246
Feb 10, 2026
63.94
65.60
63.94
65.56
59.38
1,407
Feb 9, 2026
65.62
65.86
64.00
64.32
58.26
8,267
Feb 6, 2026
66.66
67.04
65.00
66.78
60.49
3,026
Feb 5, 2026
72.64
72.64
71.32
72.28
65.47
1,365
Feb 4, 2026
69.38
72.20
69.28
72.20
65.40
1,202
Feb 3, 2026
71.02
71.02
70.00
70.22
63.60
725
Feb 2, 2026
72.00
72.04
71.70
71.96
65.18
399
Jan 30, 2026
71.90
72.72
71.90
72.14
65.34
420
Jan 29, 2026
71.62
72.54
71.60
72.38
65.56
174
Jan 28, 2026
72.06
72.06
70.76
71.54
64.80
961
Jan 27, 2026
71.58
72.48
71.50
72.28
65.47
360
Jan 26, 2026
72.66
72.66
71.98
72.26
65.45
23
Jan 23, 2026
73.84
73.84
71.92
72.28
65.47
528
Jan 22, 2026
74.40
74.40
72.70
72.98
66.10
703
Jan 21, 2026
72.80
73.82
72.76
73.18
66.28
-
Jan 20, 2026
72.66
72.92
71.74
72.00
65.22
1,260
Jan 19, 2026
74.62
74.90
72.32
72.52
65.69
766
Jan 16, 2026
77.00
77.64
76.84
77.26
69.98
1,128
Jan 15, 2026
76.86
77.12
76.36
77.12
69.85
547
Jan 14, 2026
77.40
77.40
76.00
76.84
69.60
1,421
Jan 13, 2026
77.10
77.46
77.04
77.04
69.78
121
Jan 12, 2026
75.98
76.98
75.98
76.62
69.40
124
Jan 9, 2026
75.80
75.92
75.32
75.56
68.44
1,184
Jan 8, 2026
75.76
75.76
75.00
75.46
68.35
1,138
Jan 7, 2026
75.26
75.62
75.00
75.20
68.11
679
Jan 6, 2026
73.38
75.72
73.38
75.46
68.35
1,171
Jan 5, 2026
72.54
73.04
72.00
72.70
65.85
358
Jan 2, 2026
72.84
72.84
71.88
71.88
65.11
1,100
Dec 30, 2025
72.52
73.06
72.52
73.06
66.18
292
Dec 29, 2025
72.74
73.42
72.72
72.72
65.87
1,911
Dec 23, 2025
73.00
73.30
72.92
72.92
66.05
459
Dec 22, 2025
73.28
73.86
72.48
73.86
66.90
571
Dec 19, 2025
72.82
73.36
72.48
73.10
66.21
939
Dec 18, 2025
73.14
73.20
72.54
73.12
66.23
388
Dec 17, 2025
73.44
73.88
72.22
73.50
66.57
984
Dec 16, 2025
75.34
75.34
73.56
73.56
66.63
856
Dec 15, 2025
75.26
76.04
75.00
75.32
68.22
894
Dec 12, 2025
74.90
76.18
74.80
75.42
68.31
123
Dec 11, 2025
75.30
75.64
74.84
75.40
68.29
117
Dec 10, 2025
75.36
75.60
74.48
75.42
68.31
1,503
Dec 9, 2025
75.44
76.52
75.00
75.98
68.82
918
Dec 8, 2025
77.20
77.20
75.14
75.42
68.31
1,220
Dec 5, 2025
2.40606
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
77.80
77.80
75.94
77.66
70.34
777
Dec 4, 2025
77.66
78.96
77.60
78.68
54.96
324
Dec 3, 2025
77.68
77.90
77.14
77.72
54.29
333
Dec 2, 2025
78.12
78.12
76.86
76.88
53.70
771
Dec 1, 2025
78.02
79.10
78.02
78.88
55.10
1,248
Nov 28, 2025
78.20
79.00
78.14
79.00
55.19
603
Nov 27, 2025
78.16
78.16
78.12
78.12
54.57
5
Nov 26, 2025
78.04
78.34
77.68
78.34
54.72
531
Nov 25, 2025
77.20
78.72
77.00
78.62
54.92
320
Nov 24, 2025
77.90
78.58
77.34
78.04
54.51
404
Nov 21, 2025
77.32
77.92
77.02
77.82
54.36
343
Nov 20, 2025
76.78
77.62
76.78
76.86
53.69
186
Nov 19, 2025
77.26
77.26
76.26
76.54
53.47
23
Nov 18, 2025
76.66
79.00
76.10
77.46
54.11
1,559
Nov 17, 2025
78.98
78.98
76.62
77.00
53.79
847
Nov 14, 2025
79.38
80.48
78.58
80.48
56.22
1,005
Nov 13, 2025
79.90
80.90
79.90
80.90
56.51
585
Nov 12, 2025
80.44
81.56
80.44
81.56
56.97
115
Nov 11, 2025
80.90
80.90
79.88
80.22
56.04
1,600
Nov 10, 2025
81.36
81.36
80.20
80.74
56.40
417
Nov 7, 2025
82.30
82.30
79.00
80.80
56.44
624
Nov 6, 2025
82.14
83.40
81.76
81.96
57.25
718
Nov 5, 2025
81.40
84.34
81.20
81.20
56.72
594
Nov 4, 2025
77.08
81.80
77.08
80.06
55.93
612
Nov 3, 2025
78.40
78.90
78.32
78.56
54.88
948
Oct 31, 2025
78.62
78.62
78.28
78.28
54.68
158
Oct 30, 2025
79.32
79.32
75.80
75.80
52.95
2,789
