Carlsberg A/S (ETR:CBGB)
Germany · Delayed Price · Currency is EUR 115.90
+2.95 (2.61%)
Last updated: Sep 14, 2026, 1:45 PM CET
ETR:CBGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 113.25 | 115.90 | 113.25 | 115.90 | 115.90 | 2.61% | 1 |
| Sep 11, 2026 | 115.35 | 115.35 | 112.95 | 112.95 | 112.95 | -1.78% | - |
| Sep 10, 2026 | 114.95 | 115.35 | 114.95 | 115.00 | 115.00 | - | - |
| Sep 9, 2026 | 117.55 | 117.55 | 115.00 | 115.00 | 115.00 | -3.56% | - |
| Sep 8, 2026 | 117.45 | 119.25 | 117.45 | 119.25 | 119.25 | 2.36% | - |
| Sep 7, 2026 | 115.90 | 116.50 | 115.90 | 116.50 | 116.50 | - | - |
| Sep 4, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - | - |
| Sep 3, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -1.81% | - |
| Sep 1, 2026 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | 1.85% | 1 |
| Aug 31, 2026 | 118.35 | 118.35 | 116.50 | 116.50 | 116.50 | - | 83 |
| Aug 28, 2026 | 118.55 | 118.60 | 116.50 | 116.50 | 116.50 | - | 35 |
| Aug 27, 2026 | 117.50 | 117.50 | 116.50 | 116.50 | 116.50 | -2.10% | 5 |
| Aug 25, 2026 | 118.30 | 119.00 | 118.30 | 119.00 | 119.00 | - | 83 |
| Aug 24, 2026 | 119.20 | 119.20 | 119.00 | 119.00 | 119.00 | - | 4 |
| Aug 20, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Aug 19, 2026 | 119.80 | 119.80 | 119.00 | 119.00 | 119.00 | -2.86% | 105 |
| Aug 18, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -0.73% | 15 |
| Aug 17, 2026 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 0.78% | 4 |
| Aug 14, 2026 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | 0.49% | 1 |
| Aug 13, 2026 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - | 50 |
| Aug 12, 2026 | 123.20 | 123.20 | 121.85 | 121.85 | 121.85 | -3.68% | 219 |
| Aug 11, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - | 400 |
| Aug 10, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -0.12% | 1 |
| Aug 7, 2026 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | -0.78% | - |
| Aug 6, 2026 | 128.70 | 128.70 | 127.65 | 127.65 | 127.65 | -0.04% | 4 |
| Aug 5, 2026 | 127.00 | 127.70 | 127.00 | 127.70 | 127.70 | 1.79% | 2 |
| Aug 4, 2026 | 126.25 | 126.25 | 125.45 | 125.45 | 125.45 | -1.41% | 1 |
| Aug 3, 2026 | 128.10 | 128.10 | 127.25 | 127.25 | 127.25 | -1.39% | 161 |
| Jul 31, 2026 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | - | 134 |
| Jul 30, 2026 | 128.20 | 129.05 | 128.20 | 129.05 | 129.05 | 1.81% | 1 |
| Jul 29, 2026 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | 4.58% | - |
| Jul 27, 2026 | 122.15 | 122.15 | 121.20 | 121.20 | 121.20 | -0.29% | 84 |
| Jul 24, 2026 | 122.65 | 122.65 | 121.55 | 121.55 | 121.55 | -3.15% | 1 |
| Jul 22, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 0.72% | - |
| Jul 21, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | 0.89% | - |
| Jul 20, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -0.60% | - |
| Jul 17, 2026 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | 1.14% | - |
| Jul 15, 2026 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | -0.04% | - |
| Jul 14, 2026 | 122.05 | 122.90 | 122.05 | 122.90 | 122.90 | -0.36% | 1 |
| Jul 13, 2026 | 123.35 | 123.80 | 123.35 | 123.35 | 123.35 | - | 234 |
| Jul 10, 2026 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | 0.28% | - |
| Jul 9, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.85% | - |
| Jul 8, 2026 | 125.95 | 125.95 | 124.05 | 124.05 | 124.05 | -2.48% | 3 |
| Jul 7, 2026 | 127.00 | 127.20 | 127.00 | 127.20 | 127.20 | 1.52% | 300 |
| Jul 6, 2026 | 124.80 | 126.25 | 124.80 | 125.30 | 125.30 | 2.62% | 194 |
| Jul 3, 2026 | 123.65 | 123.65 | 122.10 | 122.10 | 122.10 | -0.33% | 4 |
| Jul 2, 2026 | 121.10 | 122.50 | 121.10 | 122.50 | 122.50 | 4.70% | 2 |
| Jul 1, 2026 | 115.40 | 117.00 | 115.40 | 117.00 | 117.00 | 1.65% | 1 |
| Jun 30, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | -1.75% | - |
| Jun 29, 2026 | 116.40 | 117.15 | 116.40 | 117.15 | 117.15 | 0.30% | 1 |