Cogeco Inc. (76E.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:22PM CEST
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 38.80 | 39.40 | 38.60 | 39.40 | 39.40 | - |
| 10 Oct 2024 | 38.80 | 39.00 | 38.60 | 38.60 | 38.60 | - |
| 09 Oct 2024 | 38.60 | 39.20 | 38.60 | 38.80 | 38.80 | - |
| 08 Oct 2024 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | - |
| 07 Oct 2024 | 39.40 | 39.40 | 38.80 | 38.80 | 38.80 | - |
| 04 Oct 2024 | 38.60 | 39.60 | 38.60 | 39.60 | 39.60 | - |
| 03 Oct 2024 | 39.00 | 39.00 | 38.60 | 38.80 | 38.80 | - |
| 02 Oct 2024 | 39.60 | 39.60 | 39.20 | 39.40 | 39.40 | - |
| 01 Oct 2024 | 39.20 | 39.60 | 39.00 | 39.60 | 39.60 | - |
| 30 Sept 2024 | 39.20 | 39.20 | 39.00 | 39.00 | 39.00 | - |
| 27 Sept 2024 | 38.20 | 39.20 | 38.20 | 39.20 | 39.20 | - |
| 26 Sept 2024 | 37.40 | 38.40 | 37.40 | 38.00 | 38.00 | - |
| 25 Sept 2024 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | - |
| 24 Sept 2024 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | - |
| 23 Sept 2024 | 37.00 | 37.20 | 36.80 | 36.80 | 36.80 | - |
| 20 Sept 2024 | 36.00 | 37.20 | 36.00 | 37.20 | 37.20 | - |
| 19 Sept 2024 | 36.20 | 36.20 | 35.80 | 36.20 | 36.20 | - |
| 18 Sept 2024 | 36.40 | 36.40 | 36.00 | 36.20 | 36.20 | - |
| 17 Sept 2024 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | - |
| 16 Sept 2024 | 36.20 | 36.20 | 35.80 | 36.20 | 36.20 | - |
| 13 Sept 2024 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | - |
| 12 Sept 2024 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | - |
| 11 Sept 2024 | 35.20 | 35.80 | 35.20 | 35.80 | 35.80 | - |
| 10 Sept 2024 | 35.60 | 35.60 | 35.20 | 35.40 | 35.40 | - |
| 09 Sept 2024 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | - |
| 06 Sept 2024 | 35.40 | 35.40 | 35.00 | 35.20 | 35.20 | - |
| 05 Sept 2024 | 35.40 | 35.40 | 35.20 | 35.40 | 35.40 | - |
| 04 Sept 2024 | 35.20 | 35.60 | 35.20 | 35.40 | 35.40 | - |
| 03 Sept 2024 | 35.60 | 35.60 | 35.20 | 35.40 | 35.40 | - |
| 02 Sept 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 30 Aug 2024 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | - |
| 29 Aug 2024 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | - |
| 28 Aug 2024 | 36.40 | 36.40 | 35.80 | 35.80 | 35.80 | - |
| 27 Aug 2024 | 36.40 | 36.40 | 36.00 | 36.40 | 36.40 | - |
| 26 Aug 2024 | 36.20 | 36.40 | 36.20 | 36.20 | 36.20 | - |
| 23 Aug 2024 | 35.20 | 36.20 | 35.20 | 36.20 | 36.20 | - |
| 22 Aug 2024 | 35.40 | 35.60 | 35.20 | 35.20 | 35.20 | - |
| 21 Aug 2024 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | - |
| 20 Aug 2024 | 35.60 | 35.60 | 35.00 | 35.20 | 35.20 | - |
| 19 Aug 2024 | 34.60 | 35.40 | 34.40 | 35.40 | 35.40 | - |
| 16 Aug 2024 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | - |
| 15 Aug 2024 | 35.60 | 36.20 | 35.60 | 36.00 | 36.00 | - |
| 14 Aug 2024 | 36.00 | 36.00 | 35.40 | 35.40 | 35.40 | - |
| 13 Aug 2024 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | - |
| 12 Aug 2024 | 36.40 | 36.40 | 35.80 | 35.80 | 35.80 | - |
| 09 Aug 2024 | 36.20 | 36.40 | 35.80 | 35.80 | 35.80 | - |
| 08 Aug 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 07 Aug 2024 | 35.40 | 36.00 | 35.20 | 35.20 | 35.20 | - |
| 06 Aug 2024 | 35.20 | 35.60 | 34.80 | 35.60 | 35.60 | - |
| 05 Aug 2024 | 35.20 | 35.20 | 34.80 | 34.80 | 34.80 | - |
| 02 Aug 2024 | 36.00 | 36.00 | 35.20 | 35.60 | 35.60 | - |
| 01 Aug 2024 | 35.80 | 36.00 | 35.80 | 35.80 | 35.80 | - |
| 31 July 2024 | 35.60 | 36.20 | 35.60 | 36.00 | 36.00 | - |
| 30 July 2024 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | - |
| 29 July 2024 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | - |
| 26 July 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 25 July 2024 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | - |
| 25 July 2024 | 0.854 Dividend | |||||
| 24 July 2024 | 35.00 | 35.20 | 34.60 | 34.80 | 33.95 | - |
| 23 July 2024 | 34.80 | 35.20 | 34.80 | 35.20 | 34.34 | - |
| 22 July 2024 | 34.80 | 35.00 | 34.80 | 35.00 | 34.14 | - |
| 19 July 2024 | 35.00 | 35.00 | 34.60 | 34.80 | 33.95 | - |
| 18 July 2024 | 35.00 | 35.20 | 35.00 | 35.00 | 34.14 | - |
| 17 July 2024 | 33.80 | 35.00 | 33.80 | 35.00 | 34.14 | - |
| 16 July 2024 | 33.60 | 34.00 | 33.40 | 33.80 | 32.97 | - |
| 15 July 2024 | 33.00 | 33.80 | 33.00 | 33.60 | 32.78 | - |
| 12 July 2024 | 31.60 | 33.00 | 31.40 | 33.00 | 32.19 | - |
| 11 July 2024 | 31.60 | 32.20 | 31.60 | 31.60 | 30.82 | - |
| 10 July 2024 | 31.80 | 31.80 | 31.60 | 31.80 | 31.02 | - |
| 09 July 2024 | 32.40 | 32.40 | 31.80 | 31.80 | 31.02 | - |
| 08 July 2024 | 32.60 | 32.60 | 32.00 | 32.40 | 31.60 | - |
| 05 July 2024 | 33.40 | 33.40 | 33.00 | 33.20 | 32.39 | - |
| 04 July 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.39 | - |
| 03 July 2024 | 32.40 | 32.80 | 32.40 | 32.80 | 32.00 | - |
| 02 July 2024 | 32.20 | 32.60 | 32.00 | 32.40 | 31.60 | - |
| 01 July 2024 | 32.20 | 32.20 | 32.00 | 32.00 | 31.21 | - |
| 28 June 2024 | 32.00 | 32.20 | 32.00 | 32.20 | 31.41 | - |
| 27 June 2024 | 32.00 | 32.20 | 31.80 | 32.20 | 31.41 | - |
| 26 June 2024 | 31.80 | 32.00 | 31.60 | 32.00 | 31.21 | - |
| 25 June 2024 | 32.00 | 32.20 | 31.80 | 31.80 | 31.02 | - |
| 24 June 2024 | 31.20 | 32.00 | 31.20 | 32.00 | 31.21 | - |
| 21 June 2024 | 31.60 | 31.60 | 31.20 | 31.20 | 30.43 | - |
| 20 June 2024 | 32.40 | 32.40 | 32.20 | 32.20 | 31.41 | - |
| 19 June 2024 | 32.60 | 32.80 | 32.40 | 32.60 | 31.80 | - |
| 18 June 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.00 | - |
| 17 June 2024 | 33.20 | 33.20 | 32.60 | 33.00 | 32.19 | - |
| 14 June 2024 | 33.00 | 33.20 | 33.00 | 33.00 | 32.19 | - |
| 13 June 2024 | 33.00 | 33.40 | 32.60 | 33.40 | 32.58 | - |
| 12 June 2024 | 33.20 | 33.20 | 33.00 | 33.00 | 32.19 | - |
| 11 June 2024 | 33.00 | 33.40 | 32.80 | 33.00 | 32.19 | - |
| 10 June 2024 | 33.00 | 33.00 | 32.60 | 32.80 | 32.00 | - |
| 07 June 2024 | 33.00 | 33.20 | 33.00 | 33.20 | 32.39 | - |
| 06 June 2024 | 33.40 | 33.60 | 33.20 | 33.20 | 32.39 | - |
| 05 June 2024 | 33.00 | 33.40 | 32.80 | 33.40 | 32.58 | - |
| 04 June 2024 | 33.80 | 33.80 | 33.60 | 33.60 | 32.78 | - |
| 03 June 2024 | 32.40 | 33.20 | 32.40 | 33.20 | 32.39 | - |
| 31 May 2024 | 33.40 | 33.40 | 33.20 | 33.40 | 32.58 | - |
| 30 May 2024 | 33.60 | 34.00 | 33.60 | 33.60 | 32.78 | - |
| 29 May 2024 | 34.00 | 34.20 | 33.80 | 33.80 | 32.97 | - |
| 28 May 2024 | 34.60 | 34.80 | 34.00 | 34.00 | 33.17 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.