Cogeco Inc. (76E.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 02:44PM CEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 27 May 2024 | 34.80 | 34.80 | 34.60 | 34.80 | 33.95 | - |
| 24 May 2024 | 34.60 | 34.80 | 34.20 | 34.80 | 33.95 | - |
| 23 May 2024 | 34.80 | 34.80 | 34.60 | 34.60 | 33.75 | - |
| 22 May 2024 | 35.20 | 35.20 | 34.60 | 35.00 | 34.14 | - |
| 21 May 2024 | 35.60 | 35.60 | 35.40 | 35.40 | 34.53 | - |
| 20 May 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 34.73 | - |
| 17 May 2024 | 35.60 | 36.00 | 35.60 | 35.60 | 34.73 | - |
| 16 May 2024 | 35.80 | 35.80 | 35.40 | 35.40 | 34.53 | - |
| 15 May 2024 | 36.00 | 36.00 | 35.80 | 35.80 | 34.92 | - |
| 14 May 2024 | 36.00 | 36.40 | 35.80 | 36.20 | 35.31 | - |
| 13 May 2024 | 36.20 | 36.20 | 35.80 | 36.00 | 35.12 | - |
| 10 May 2024 | 36.00 | 36.20 | 36.00 | 36.20 | 35.31 | - |
| 09 May 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.12 | - |
| 08 May 2024 | 35.80 | 36.00 | 35.60 | 36.00 | 35.12 | - |
| 07 May 2024 | 36.00 | 36.20 | 36.00 | 36.20 | 35.31 | - |
| 06 May 2024 | 35.00 | 35.60 | 35.00 | 35.60 | 34.73 | - |
| 03 May 2024 | 35.00 | 35.20 | 34.80 | 35.00 | 34.14 | - |
| 02 May 2024 | 34.40 | 35.00 | 34.40 | 35.00 | 34.14 | - |
| 30 Apr 2024 | 34.80 | 34.80 | 34.40 | 34.40 | 33.56 | - |
| 29 Apr 2024 | 34.60 | 35.00 | 34.60 | 34.60 | 33.75 | - |
| 26 Apr 2024 | 34.80 | 35.00 | 34.80 | 35.00 | 34.14 | - |
| 25 Apr 2024 | 34.80 | 35.00 | 34.40 | 34.60 | 33.75 | - |
| 24 Apr 2024 | 36.40 | 36.40 | 34.80 | 35.00 | 34.14 | - |
| 24 Apr 2024 | 0.854 Dividend | |||||
| 23 Apr 2024 | 36.20 | 36.20 | 36.00 | 36.00 | 34.28 | - |
| 22 Apr 2024 | 36.00 | 36.20 | 36.00 | 36.00 | 34.28 | - |
| 19 Apr 2024 | 36.00 | 36.60 | 35.80 | 36.00 | 34.28 | - |
| 18 Apr 2024 | 35.80 | 36.00 | 35.80 | 36.00 | 34.28 | - |
| 17 Apr 2024 | 35.80 | 36.20 | 35.60 | 35.60 | 33.90 | - |
| 16 Apr 2024 | 35.80 | 35.80 | 35.20 | 35.60 | 33.90 | - |
| 15 Apr 2024 | 35.60 | 36.00 | 35.60 | 35.60 | 33.90 | - |
| 12 Apr 2024 | 35.60 | 36.80 | 35.60 | 36.00 | 34.28 | - |
| 11 Apr 2024 | 36.00 | 36.00 | 35.20 | 35.80 | 34.09 | - |
| 10 Apr 2024 | 37.00 | 37.00 | 36.00 | 36.00 | 34.28 | - |
| 09 Apr 2024 | 36.60 | 36.80 | 36.60 | 36.80 | 35.05 | - |
| 08 Apr 2024 | 36.80 | 36.80 | 36.40 | 36.60 | 34.85 | - |
| 05 Apr 2024 | 37.00 | 37.00 | 36.80 | 36.80 | 35.05 | - |
| 04 Apr 2024 | 37.00 | 37.20 | 36.80 | 37.20 | 35.43 | - |
| 03 Apr 2024 | 37.00 | 37.20 | 37.00 | 37.00 | 35.24 | - |
| 02 Apr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 36.57 | - |
| 28 Mar 2024 | 38.60 | 38.60 | 38.20 | 38.40 | 36.57 | - |
| 27 Mar 2024 | 37.20 | 38.40 | 37.20 | 38.40 | 36.57 | - |
| 26 Mar 2024 | 36.80 | 37.60 | 36.80 | 37.60 | 35.81 | - |
| 25 Mar 2024 | 37.40 | 37.60 | 37.00 | 37.20 | 35.43 | - |
| 22 Mar 2024 | 37.80 | 38.00 | 37.40 | 37.40 | 35.62 | - |
| 21 Mar 2024 | 38.00 | 38.20 | 37.80 | 38.00 | 36.19 | - |
| 20 Mar 2024 | 38.20 | 38.40 | 38.00 | 38.00 | 36.19 | - |
| 19 Mar 2024 | 37.80 | 38.80 | 37.80 | 38.20 | 36.38 | - |
| 18 Mar 2024 | 37.80 | 38.00 | 37.60 | 38.00 | 36.19 | - |
| 15 Mar 2024 | 37.60 | 37.80 | 37.40 | 37.80 | 36.00 | - |
| 14 Mar 2024 | 38.60 | 38.60 | 38.00 | 38.00 | 36.19 | - |
| 13 Mar 2024 | 37.80 | 38.60 | 37.80 | 38.60 | 36.76 | - |
| 12 Mar 2024 | 38.00 | 38.40 | 37.80 | 38.00 | 36.19 | - |
| 11 Mar 2024 | 38.00 | 38.00 | 37.60 | 38.00 | 36.19 | - |
| 08 Mar 2024 | 38.80 | 38.80 | 37.80 | 37.80 | 36.00 | - |
| *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.