Carlsberg Historical Data - CBGB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Carlsberg (CBGB)
Carlsberg (CBGB) Historical

Carlsberg (CBGB)

100.40

-0.30

( -0.30% )

Updated: 02:53:40

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.28	3.37726523888	97.12	101.5	96.88	172	99.86916084	DE
4	7.06	7.56374544675	93.34	101.5	88.9	1176	94.53394566	DE
12	1	1.0060362173	99.4	102.1	88.9	804	94.92419573	DE
26	-8.7	-7.97433547204	109.1	110.5	88.9	534	97.98334777	DE
52	-19.45	-16.2286191072	119.85	133.5	88.9	426	106.57162853	DE
156	-35.4	-26.0677466863	135.8	135.9	88.9	371	108.50439378	DE
260	-35.4	-26.0677466863	135.8	135.9	88.9	371	108.50439378	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738358820	100.5	-0.45	-0.45	100.4	101.5	100.4	308
1738272420	100.95	1.33	1.34	99.36	100.95	98.98	138
1738186020	99.62	0.32	0.32	100.2	100.2	99.2	62
1738099620	99.3	0.8	0.81	99.78	99.78	99.2	189
1738013220	98.5	0.38	0.39	97.12	98.62	96.88	161
1737754020	98.12	-0.24	-0.24	99.04	99.86	98	330
1737667620	98.36	1.7	1.76	97.16	98.8	96.92	842
1737581220	96.66	-0.18	-0.19	97.1	97.38	96.66	43
1737494820	96.84	1.02	1.06	95.44	97	95.44	2542
1737408420	95.82	2.12	2.26	93.5	95.86	93.5	8803
1737149220	93.7	0.14	0.15	93.92	94.2	92.6	2211
1737062820	93.56	2.08	2.27	91.66	93.8	91.64	1224
1736976420	91.48	0.2	0.22	91.78	91.84	91.14	181
1736890020	91.28	1.12	1.24	90.5	92.9	89.68	820
1736803620	90.16	-0.7	-0.77	91.02	91.08	88.9	2263
1736544420	90.86	-2	-2.15	92.58	92.8	90.6	696
1736458020	92.86	1.4	1.53	92.5	92.86	91.76	288
1736371620	91.46	-0.58	-0.63	91.9	92.58	91.2	1520
1736285220	92.04	0.24	0.26	91.76	92.64	91.24	247
1736198820	91.8	-1.06	-1.14	93.34	93.44	90.68	649
1735939620	92.86	-0.34	-0.36	93.56	93.56	92.42	106
1735853220	93.2	-0.3	-0.32	92.24	93.68	92.24	365
1735594020	93.5	0.02	0.02	93.36	93.7	92.98	326
1735334820	93.48	1.2	1.30	91.8	93.86	91.78	280
1734989220	92.28	0.52	0.57	91.6	92.56	91.18	350
1734730020	91.76	-0.98	-1.06	90.4	92.16	90.4	799
1734643620	92.74	0.28	0.30	91.64	92.76	91.62	834
1734557220	92.46	-1.56	-1.66	94.3	94.3	92.46	3538
1734470820	94.02	-2.26	-2.35	95.9	95.9	94.02	2605
1734384420	96.28	-0.44	-0.45	96.8	96.8	95	2371
1734125220	96.72	-0.96	-0.98	97.6	97.74	95.98	180
1734038820	97.68	-0.72	-0.73	98.4	98.82	97.3	155
1733952420	98.4	-0.28	-0.28	98.98	98.98	97.92	337
1733866020	98.68	0.9	0.92	97.68	99.46	97.68	123
1733779620	97.78	0.98	1.01	96.72	97.78	96.42	768
1733520420	96.8	0.1	0.10	96.38	97.96	96.38	492
1733434020	96.7	0.9	0.94	95.84	96.7	94.94	559
1733347620	95.8	-3.52	-3.54	98.24	98.24	95.48	1342
1733261220	99.32	-2.78	-2.72	101.95	102	99.32	345
1733174820	102.1	4.4	4.50	96.64	102.1	96.64	899
1732915620	97.7	-0.4	-0.41	97.48	97.94	96.76	177
1732829220	98.1	-0.52	-0.53	99.12	99.5	97.82	48
1732742820	98.62	0.52	0.53	98.42	99.2	98.04	163
1732656420	98.1	-2.15	-2.14	100.05	100.05	98.1	135
1732570020	100.25	0.87	0.88	99.68	101	99.28	297
1732310820	99.38	2.4	2.47	97.32	99.38	97.32	139
1732224420	96.98	0.28	0.29	96.72	97.02	95.96	76
1732138020	96.7	0.38	0.39	96.5	96.7	95.36	285
1732051620	96.32	-0.62	-0.64	97.56	97.56	94.94	166
1731965220	96.94	0.36	0.37	97	97.4	96.44	301
1731705960	96.58	0.72	0.75	95	96.74	94.52	338
1731619560	95.86	-0.44	-0.46	96.02	98.36	95.28	830
1731533160	96.3	-1.38	-1.41	97.1	97.1	95.32	798
1731446820	97.68	-2.32	-2.32	99.12	99.18	97.68	121
1731360420	100	0.98	0.99	99.4	100.2	98.98	49
1731101220	99.02	-0.82	-0.82	99.82	99.82	98.42	942
1731014760	99.84	3.22	3.33	97.44	99.98	96.78	197
1730928360	96.62	-3.53	-3.52	100.3	101.1	96.6	496
1730841960	100.15	0.15	0.15	99.68	100.15	99.36	154
1730755560	100	-2	-1.96	102.55	102.6	99.6	533

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions