Carlsberg A/S (FRA:CBGB)
Germany · Delayed Price · Currency is EUR 112.50
-0.70 (-0.62%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:CBGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | -1.39% | - |
| Jun 1, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | -2.42% | - |
| May 29, 2026 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | -0.59% | - |
| May 28, 2026 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | 0.72% | - |
| May 27, 2026 | 114.85 | 117.50 | 114.85 | 117.50 | 117.50 | -1.34% | 20 |
| May 26, 2026 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | 0.63% | - |
| May 25, 2026 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | 1.15% | - |
| May 22, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 2.68% | - |
| May 21, 2026 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | 0.80% | - |
| May 20, 2026 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | 2.03% | - |
| May 19, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 0.05% | 18 |
| May 18, 2026 | 111.00 | 111.00 | 110.75 | 110.75 | 110.75 | -0.36% | 18 |
| May 15, 2026 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | -0.58% | - |
| May 14, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | -1.58% | - |
| May 13, 2026 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 0.89% | - |
| May 12, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | -1.70% | - |
| May 11, 2026 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | 0.75% | - |
| May 8, 2026 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | -2.65% | - |
| May 7, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | 0.60% | - |
| May 6, 2026 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 2.34% | - |
| May 5, 2026 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | -2.28% | - |
| May 4, 2026 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 5.26% | - |
| Apr 30, 2026 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | 0.87% | - |
| Apr 29, 2026 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | 0.60% | - |
| Apr 28, 2026 | 107.85 | 108.70 | 107.85 | 108.70 | 108.70 | 1.12% | 25 |
| Apr 27, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -0.74% | - |
| Apr 24, 2026 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -1.05% | - |
| Apr 23, 2026 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | -0.59% | - |
| Apr 22, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | -2.31% | - |
| Apr 21, 2026 | 112.40 | 112.70 | 112.40 | 112.70 | 112.70 | 0.76% | 50 |
| Apr 20, 2026 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | 1.36% | - |
| Apr 17, 2026 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | -0.23% | - |
| Apr 16, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | -0.49% | - |
| Apr 15, 2026 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | -1.81% | - |
| Apr 14, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | -0.57% | - |
| Apr 13, 2026 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | -0.18% | - |
| Apr 10, 2026 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | -0.87% | - |
| Apr 9, 2026 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | 2.45% | - |
| Apr 8, 2026 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | 1.03% | - |
| Apr 7, 2026 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | 3.30% | - |
| Apr 2, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | -1.65% | - |
| Apr 1, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 1.53% | - |
| Mar 31, 2026 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | 1.75% | - |
| Mar 30, 2026 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | -1.17% | - |
| Mar 27, 2026 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | 2.00% | - |
| Mar 26, 2026 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | -1.08% | - |
| Mar 25, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 0.33% | - |
| Mar 24, 2026 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | 1.63% | - |
| Mar 23, 2026 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | -2.80% | - |
| Mar 20, 2026 | 108.00 | 108.00 | 106.85 | 107.15 | 107.15 | -3.94% | 37 |