Carlsberg Historical Data - CBGB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Carlsberg (CBGB)

114.90

1.35

(1.19%)

Closed 17 February 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	9.05	8.54983467171	105.85	115.5	105.45	750	111.12629965	DE
4	20.98	22.3381601363	93.92	115.5	92.6	1050	99.50009666	DE
12	17.58	18.0641183724	97.32	115.5	88.9	848	96.4957119	DE
26	8.45	7.93799906059	106.45	115.5	88.9	551	98.53714208	DE
52	-10.35	-8.26347305389	125.25	133.5	88.9	397	104.35235871	DE
156	-20.9	-15.3902798233	135.8	135.9	88.9	380	108.61953583	DE
260	-20.9	-15.3902798233	135.8	135.9	88.9	380	108.61953583	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1739568420	114.55	0.65	0.57	113.5	115.5	113.5	697
1739482020	113.9	2.45	2.20	111.95	114.9	111.95	543
1739395620	111.45	3.7	3.43	107.65	112.1	107.6	2675
1739309220	107.75	1	0.94	107	107.75	106.65	114
1739222820	106.75	0.45	0.42	106.8	107.15	105.45	78
1738963620	106.3	-0.25	-0.23	105.85	106.8	105.5	341
1738877220	106.55	7.65	7.74	99.28	106.6	99.04	1325
1738790820	98.9	-1.45	-1.44	99.92	99.92	98.5	33
1738704420	100.35	-0.25	-0.25	100.85	101.35	100	71
1738618020	100.6	0.1	0.10	98.48	100.85	98.4	192
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

Exchange Traded

Bnp Paribas Issuance

Societe Generale Effekten

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