cBrain A/S CBRAIN
OMXCOP · Denmark · Technology Services
DKK 72.80-3.20 (-4.21%)
Market closed· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 72.80 | -4.21% | DKK 77.20 | DKK 77.20 | DKK 72.60 | 56.47K |
| 2026-09-30 | DKK 76.00 | +11.93% | DKK 67.80 | DKK 78.00 | DKK 67.20 | 95.59K |
| 2026-09-29 | DKK 67.90 | -0.44% | DKK 69.10 | DKK 69.10 | DKK 67.70 | 20.97K |
| 2026-09-28 | DKK 68.20 | 0.00% | DKK 68.20 | DKK 69.00 | DKK 67.90 | 19.66K |
| 2026-09-25 | DKK 68.20 | -2.29% | DKK 70.70 | DKK 71.00 | DKK 68.20 | 36.29K |
| 2026-09-24 | DKK 69.80 | -4.64% | DKK 73.00 | DKK 73.10 | DKK 69.80 | 63.60K |
| 2026-09-23 | DKK 73.20 | +3.83% | DKK 70.20 | DKK 75.00 | DKK 70.20 | 62.48K |
| 2026-09-22 | DKK 70.50 | -2.35% | DKK 72.00 | DKK 73.10 | DKK 70.50 | 50.90K |
| 2026-09-21 | DKK 72.20 | -1.37% | DKK 73.20 | DKK 74.00 | DKK 72.20 | 40.61K |
| 2026-09-18 | DKK 73.20 | 0.00% | DKK 73.30 | DKK 75.40 | DKK 73.00 | 59.38K |
| 2026-09-17 | DKK 73.20 | +0.69% | DKK 73.30 | DKK 74.30 | DKK 72.80 | 21.97K |
| 2026-09-16 | DKK 72.70 | -0.14% | DKK 73.60 | DKK 75.10 | DKK 72.70 | 27.05K |
| 2026-09-15 | DKK 72.80 | -0.41% | DKK 72.80 | DKK 74.10 | DKK 72.30 | 23.01K |
| 2026-09-14 | DKK 73.10 | -0.95% | DKK 72.50 | DKK 74.90 | DKK 72.20 | 22.90K |
| 2026-09-11 | DKK 73.80 | 0.00% | DKK 73.60 | DKK 74.90 | DKK 72.20 | 47.54K |
| 2026-09-10 | DKK 73.80 | -2.25% | DKK 76.10 | DKK 76.10 | DKK 73.80 | 25.62K |
| 2026-09-09 | DKK 75.50 | +2.86% | DKK 72.70 | DKK 75.70 | DKK 72.70 | 49.72K |
| 2026-09-08 | DKK 73.40 | -0.14% | DKK 73.40 | DKK 75.10 | DKK 72.10 | 72.57K |
| 2026-09-07 | DKK 73.50 | -7.43% | DKK 79.00 | DKK 79.00 | DKK 72.90 | 110.20K |
| 2026-09-04 | DKK 79.40 | -0.13% | DKK 79.50 | DKK 80.40 | DKK 78.70 | 34.19K |
| 2026-09-03 | DKK 79.50 | +1.92% | DKK 78.40 | DKK 81.10 | DKK 78.00 | 60.91K |
| 2026-09-02 | DKK 78.00 | -4.29% | DKK 81.80 | DKK 81.80 | DKK 77.70 | 80.12K |
| 2026-09-01 | DKK 81.50 | -0.85% | DKK 83.00 | DKK 83.80 | DKK 80.60 | 95.85K |
| 2026-08-31 | DKK 82.20 | -0.36% | DKK 82.80 | DKK 83.50 | DKK 81.10 | 68.15K |
| 2026-08-28 | DKK 82.50 | +5.10% | DKK 78.60 | DKK 82.50 | DKK 77.90 | 142.26K |
| 2026-08-27 | DKK 78.50 | +1.29% | DKK 77.50 | DKK 79.80 | DKK 76.10 | 59.14K |
| 2026-08-26 | DKK 77.50 | -3.37% | DKK 81.40 | DKK 81.40 | DKK 76.70 | 130.27K |
| 2026-08-25 | DKK 80.20 | +3.89% | DKK 77.70 | DKK 81.50 | DKK 75.10 | 200.60K |
| 2026-08-24 | DKK 77.20 | +4.75% | DKK 79.80 | DKK 80.90 | DKK 75.00 | 343.45K |
| 2026-08-21 | DKK 73.70 | +9.35% | DKK 68.00 | DKK 74.90 | DKK 68.00 | 304.81K |
| 2026-08-20 | DKK 67.40 | +22.77% | DKK 55.00 | DKK 67.50 | DKK 55.00 | 363.64K |
| 2026-08-19 | DKK 54.90 | -1.96% | DKK 56.10 | DKK 56.10 | DKK 52.10 | 131.38K |
| 2026-08-18 | DKK 56.00 | +4.67% | DKK 53.20 | DKK 58.90 | DKK 52.80 | 241.09K |
| 2026-08-17 | DKK 53.50 | +1.33% | DKK 52.80 | DKK 54.10 | DKK 52.20 | 35.74K |
| 2026-08-14 | DKK 52.80 | +1.93% | DKK 52.20 | DKK 54.70 | DKK 52.10 | 84.32K |
| 2026-08-13 | DKK 51.80 | -2.08% | DKK 52.90 | DKK 54.10 | DKK 51.70 | 49.79K |
| 2026-08-12 | DKK 52.90 | -1.31% | DKK 53.60 | DKK 54.00 | DKK 51.30 | 74.78K |
| 2026-08-11 | DKK 53.60 | +5.51% | DKK 51.70 | DKK 55.80 | DKK 50.50 | 84.42K |
| 2026-08-10 | DKK 50.80 | +0.40% | DKK 50.60 | DKK 51.20 | DKK 50.10 | 12.76K |
| 2026-08-07 | DKK 50.60 | +1.81% | DKK 49.20 | DKK 51.50 | DKK 49.20 | 66.32K |
| 2026-08-06 | DKK 49.70 | 0.00% | DKK 50.10 | DKK 50.40 | DKK 49.30 | 34.62K |
| 2026-08-05 | DKK 49.70 | -1.19% | DKK 50.20 | DKK 50.50 | DKK 49.40 | 24.41K |
| 2026-08-04 | DKK 50.30 | -0.59% | DKK 50.60 | DKK 51.00 | DKK 50.00 | 18.20K |
| 2026-08-03 | DKK 50.60 | +1.61% | DKK 50.00 | DKK 51.30 | DKK 49.45 | 25.99K |
| 2026-07-31 | DKK 49.80 | -0.30% | DKK 50.00 | DKK 51.40 | DKK 49.30 | 31.35K |
| 2026-07-30 | DKK 49.95 | -1.87% | DKK 51.00 | DKK 51.60 | DKK 49.90 | 17.71K |
| 2026-07-29 | DKK 50.90 | +0.20% | DKK 51.20 | DKK 52.00 | DKK 50.80 | 31.23K |
| 2026-07-28 | DKK 50.80 | -1.74% | DKK 51.30 | DKK 51.70 | DKK 50.30 | 37.93K |
| 2026-07-27 | DKK 51.70 | +4.13% | DKK 49.95 | DKK 52.40 | DKK 49.95 | 63.99K |
| 2026-07-24 | DKK 49.65 | +1.95% | DKK 50.50 | DKK 50.90 | DKK 49.00 | 26.42K |
| 2026-07-23 | DKK 48.70 | -1.62% | DKK 49.25 | DKK 49.50 | DKK 48.00 | 42.87K |
| 2026-07-22 | DKK 49.50 | -1.59% | DKK 50.30 | DKK 51.20 | DKK 49.20 | 31.25K |
| 2026-07-21 | DKK 50.30 | -3.45% | DKK 52.70 | DKK 52.70 | DKK 50.00 | 52.79K |
| 2026-07-20 | DKK 52.10 | +3.78% | DKK 50.10 | DKK 53.20 | DKK 50.10 | 68.48K |
| 2026-07-17 | DKK 50.20 | +1.72% | DKK 49.90 | DKK 51.00 | DKK 49.05 | 38.33K |
| 2026-07-16 | DKK 49.35 | -2.28% | DKK 49.00 | DKK 50.60 | DKK 48.15 | 33.43K |
| 2026-07-15 | DKK 50.50 | +1.71% | DKK 48.15 | DKK 51.00 | DKK 48.15 | 30.94K |
| 2026-07-14 | DKK 49.65 | +0.61% | DKK 49.35 | DKK 49.75 | DKK 48.00 | 27.77K |
| 2026-07-13 | DKK 49.35 | +1.96% | DKK 48.40 | DKK 50.40 | DKK 48.40 | 31.19K |
| 2026-07-10 | DKK 48.40 | 0.00% | DKK 48.50 | DKK 49.05 | DKK 47.95 | 27.00K |
| 2026-07-09 | DKK 48.40 | +0.52% | DKK 48.60 | DKK 49.05 | DKK 48.00 | 19.66K |
| 2026-07-08 | DKK 48.15 | -3.31% | DKK 50.00 | DKK 50.10 | DKK 48.15 | 52.96K |
| 2026-07-07 | DKK 49.80 | +2.05% | DKK 49.20 | DKK 51.20 | DKK 49.20 | 41.42K |
| 2026-07-06 | DKK 48.80 | -2.20% | DKK 50.50 | DKK 50.50 | DKK 48.80 | 33.44K |
| 2026-07-03 | DKK 49.90 | -2.16% | DKK 51.10 | DKK 51.10 | DKK 49.45 | 28.27K |
| 2026-07-02 | DKK 51.00 | +3.13% | DKK 49.30 | DKK 51.00 | DKK 48.95 | 42.07K |
| 2026-07-01 | DKK 49.45 | +1.85% | DKK 48.55 | DKK 49.85 | DKK 48.05 | 34.10K |
| 2026-06-30 | DKK 48.55 | -1.42% | DKK 49.25 | DKK 49.55 | DKK 48.50 | 23.62K |
| 2026-06-29 | DKK 49.25 | -0.20% | DKK 49.80 | DKK 50.00 | DKK 49.20 | 27.16K |
| 2026-06-26 | DKK 49.35 | -4.36% | DKK 51.80 | DKK 51.80 | DKK 49.20 | 30.05K |
| 2026-06-25 | DKK 51.60 | +6.61% | DKK 51.00 | DKK 52.30 | DKK 48.05 | 55.20K |
| 2026-06-24 | DKK 48.40 | +0.94% | DKK 48.40 | DKK 49.20 | DKK 47.25 | 32.30K |
| 2026-06-23 | DKK 47.95 | -2.54% | DKK 50.00 | DKK 50.00 | DKK 47.95 | 35.32K |
| 2026-06-22 | DKK 49.20 | -2.57% | DKK 50.50 | DKK 51.40 | DKK 49.10 | 28.15K |
| 2026-06-19 | DKK 50.50 | +1.61% | DKK 49.95 | DKK 52.10 | DKK 49.95 | 42.77K |
| 2026-06-18 | DKK 49.70 | -2.17% | DKK 50.80 | DKK 51.30 | DKK 49.30 | 51.06K |
| 2026-06-17 | DKK 50.80 | -0.78% | DKK 51.20 | DKK 51.80 | DKK 50.50 | 25.93K |
| 2026-06-16 | DKK 51.20 | -1.73% | DKK 52.00 | DKK 52.80 | DKK 51.20 | 25.77K |
| 2026-06-15 | DKK 52.10 | -1.88% | DKK 53.40 | DKK 55.40 | DKK 52.10 | 33.41K |
| 2026-06-12 | DKK 53.10 | +0.19% | DKK 53.30 | DKK 55.00 | DKK 53.00 | 28.06K |
| 2026-06-11 | DKK 53.00 | -0.93% | DKK 53.50 | DKK 54.40 | DKK 52.80 | 34.68K |
| 2026-06-10 | DKK 53.50 | -3.78% | DKK 55.70 | DKK 56.40 | DKK 52.60 | 70.65K |
| 2026-06-09 | DKK 55.60 | -3.14% | DKK 57.40 | DKK 57.40 | DKK 55.60 | 44.95K |
| 2026-06-08 | DKK 57.40 | -3.37% | DKK 59.30 | DKK 59.30 | DKK 56.40 | 72.31K |
| 2026-06-04 | DKK 59.40 | +0.34% | DKK 59.30 | DKK 60.10 | DKK 59.00 | 24.96K |
| 2026-06-03 | DKK 59.20 | -4.52% | DKK 62.30 | DKK 62.30 | DKK 59.20 | 46.88K |
| 2026-06-02 | DKK 62.00 | +5.80% | DKK 58.70 | DKK 64.00 | DKK 58.70 | 137.96K |
| 2026-06-01 | DKK 58.60 | -0.68% | DKK 59.40 | DKK 59.50 | DKK 58.30 | 37.44K |
| 2026-05-29 | DKK 59.00 | -0.51% | DKK 59.40 | DKK 60.80 | DKK 58.50 | 133.26K |
| 2026-05-28 | DKK 59.30 | -0.67% | DKK 59.40 | DKK 60.50 | DKK 58.70 | 30.64K |