Carlsberg Historical Data - CBGB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Carlsberg (CBGB)

97.24

0.42

(0.43%)

Closed November 21 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.22	1.27056863154	96.02	98.36	94.52	384	96.32052083	DE
4	-7.41	-7.08074534161	104.65	106.4	94.52	333	98.5719811	DE
12	-6.11	-5.91194968553	103.35	110.5	94.52	250	102.49528863	DE
26	-35.06	-26.5003779289	132.3	132.3	94.52	338	108.1477643	DE
52	-14.76	-13.1785714286	112	133.5	94.52	334	114.38787856	DE
156	-38.56	-28.3946980854	135.8	135.9	94.52	298	114.75462539	DE
260	-38.56	-28.3946980854	135.8	135.9	94.52	298	114.75462539	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1730496360	102	0.25	0.25	101.25	102	101.25	354
1730409960	101.75	1.1	1.09	102.35	103.4	100.75	336
1730323560	100.65	-5.45	-5.14	105.6	105.6	100.65	469
1730237160	106.1	-0.2	-0.19	106.4	106.4	105.4	198
1730150760	106.3	1.4	1.33	105.65	106.3	105.25	51
1729888020	104.9	-0.25	-0.24	105.5	105.5	104.5	14
1729801560	105.15	0.5	0.48	104.65	105.85	104.65	36
1729715160	104.65	-1.05	-0.99	105.85	106.5	104.65	58
1729628760	105.7	-0.1	-0.09	105.7	106.3	105.65	43
1729542360	105.8	-2.05	-1.90	108	108	105.6	282
1729283160	107.85	0	0.00	107.9	109.15	107.45	129
1729196760	107.85	3.2	3.06	106.45	107.85	106.45	35
1729110360	104.65	-0.4	-0.38	104.35	105.05	104.2	53
1729023960	105.05	-0.75	-0.71	105.75	105.95	104.1	77
1728937620	105.8	-0.2	-0.19	106.3	106.3	105	273
1728678360	106	0.5	0.47	105.7	106	105.5	27
1728591960	105.5	-0.8	-0.75	106.1	106.1	104.85	45
1728505560	106.3	1.3	1.24	104.85	106.45	104.75	325
1728419160	105	-3.95	-3.63	107.75	107.75	104.1	127
1728332760	108.95	0.55	0.51	108.3	108.95	107.4	482
1728073560	108.4	-0.3	-0.28	108.65	108.9	107.75	74
1727987220	108.7	0.6	0.56	107.45	108.7	107.45	36
1727900820	108.1	1.55	1.45	106.05	108.45	106.05	260
1727814420	106.55	0.05	0.05	106.65	106.7	105.85	358
1727728020	106.5	-3.15	-2.87	110.15	110.5	106.5	403
1727468760	109.65	3	2.81	105.05	110.05	105	339
1727382360	106.65	4.25	4.15	103.85	107.3	103.85	576
1727295960	102.4	-1.65	-1.59	103.35	103.6	102.4	296
1727209560	104.05	1.1	1.07	103.45	104.05	103.25	131
1727123160	102.95	-0.85	-0.82	103.7	104	102.6	56
1726864020	103.8	-2	-1.89	105.3	110	103.4	1843
1726777560	105.8	1.1	1.05	106.3	106.9	105.3	37
1726691220	104.7	-1.55	-1.46	106.6	106.6	104.65	174
1726604760	106.25	-0.5	-0.47	106.75	107.95	106.25	82
1726518420	106.75	-0.85	-0.79	107.7	107.7	106.75	52
1726259160	107.6	0.6	0.56	107.35	108.1	107.05	176
1726172760	107	1.75	1.66	105.75	107.1	104.65	107
1726086360	105.25	2.95	2.88	102.1	105.25	102.1	149
1725999960	102.3	-0.65	-0.63	102.4	104.4	102.3	393
1725913620	102.95	-1.7	-1.62	104.85	104.85	102.95	142
1725654360	104.65	-1.65	-1.55	104.6	104.65	104.55	37
1725567960	106.3	0.7	0.66	105.75	106.75	105.55	50
1725481560	105.6	-0.7	-0.66	105	105.6	104.4	40
1725395160	106.3	-0.4	-0.37	106.55	106.55	105.75	53
1725308760	106.7	0.65	0.61	106.35	106.7	105.7	285
1725049560	106.05	0.25	0.24	105.75	106.95	105.65	29
1724963160	105.8	2.2	2.12	103.35	106.05	103.35	200
1724876760	103.6	-1.5	-1.43	105	105.3	103.6	231
1724790420	105.1	2.35	2.29	102.85	105.35	102.5	744
1724704020	102.75	0.45	0.44	102.85	104.5	102.4	2082
1724444820	102.3	1	0.99	102.2	102.75	101.9	51
1724358420	101.3	-0.9	-0.88	102.05	102.35	100.8	1550
1724271960	102.2	1.55	1.54	100.8	102.2	100.5	114

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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