Australia markets open in 6 hours 52 minutes

Cogeco Inc. (76E.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
33.20+0.20 (+0.61%)
As of 05:10PM CEST. Market open.
Time period:
13 June 2023 - 13 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 June 202433.0033.2032.6033.2033.20-
12 June 202433.2033.2033.0033.0033.00-
11 June 202433.0033.4032.8033.0033.00-
10 June 202433.0033.0032.6032.8032.80-
07 June 202433.0033.2033.0033.2033.20-
06 June 202433.4033.6033.2033.2033.20-
05 June 202433.0033.4032.8033.4033.40-
04 June 202433.8033.8033.6033.6033.60-
03 June 202432.4033.2032.4033.2033.20-
31 May 202433.4033.4033.2033.4033.40-
30 May 202433.6034.0033.6033.6033.60-
29 May 202434.0034.2033.8033.8033.80-
28 May 202434.6034.8034.0034.0034.00-
27 May 202434.8034.8034.6034.8034.80-
24 May 202434.6034.8034.2034.8034.80-
23 May 202434.8034.8034.6034.6034.60-
22 May 202435.2035.2034.6035.0035.00-
21 May 202435.6035.6035.4035.4035.40-
20 May 202435.6035.6035.6035.6035.60-
17 May 202435.6036.0035.6035.6035.60-
16 May 202435.8035.8035.4035.4035.40-
15 May 202436.0036.0035.8035.8035.80-
14 May 202436.0036.4035.8036.2036.20-
13 May 202436.2036.2035.8036.0036.00-
10 May 202436.0036.2036.0036.2036.20-
09 May 202436.0036.0036.0036.0036.00-
08 May 202435.8036.0035.6036.0036.00-
07 May 202436.0036.2036.0036.2036.20-
06 May 202435.0035.6035.0035.6035.60-
03 May 202435.0035.2034.8035.0035.00-
02 May 202434.4035.0034.4035.0035.00-
30 Apr 202434.8034.8034.4034.4034.40-
29 Apr 202434.6035.0034.6034.6034.60-
26 Apr 202434.8035.0034.8035.0035.00-
25 Apr 202434.8035.0034.4034.6034.60-
24 Apr 202436.4036.4034.8035.0035.00-
24 Apr 20240.854 Dividend
23 Apr 202436.2036.2036.0036.0035.15-
22 Apr 202436.0036.2036.0036.0035.15-
19 Apr 202436.0036.6035.8036.0035.15-
18 Apr 202435.8036.0035.8036.0035.15-
17 Apr 202435.8036.2035.6035.6034.76-
16 Apr 202435.8035.8035.2035.6034.76-
15 Apr 202435.6036.0035.6035.6034.76-
12 Apr 202435.6036.8035.6036.0035.15-
11 Apr 202436.0036.0035.2035.8034.95-
10 Apr 202437.0037.0036.0036.0035.15-
09 Apr 202436.6036.8036.6036.8035.93-
08 Apr 202436.8036.8036.4036.6035.73-
05 Apr 202437.0037.0036.8036.8035.93-
04 Apr 202437.0037.2036.8037.2036.32-
03 Apr 202437.0037.2037.0037.0036.12-
02 Apr 202438.4038.4038.4038.4037.49-
28 Mar 202438.6038.6038.2038.4037.49-
27 Mar 202437.2038.4037.2038.4037.49-
26 Mar 202436.8037.6036.8037.6036.71-
25 Mar 202437.4037.6037.0037.2036.32-
22 Mar 202437.8038.0037.4037.4036.51-
21 Mar 202438.0038.2037.8038.0037.10-
20 Mar 202438.2038.4038.0038.0037.10-
19 Mar 202437.8038.8037.8038.2037.29-
18 Mar 202437.8038.0037.6038.0037.10-
15 Mar 202437.6037.8037.4037.8036.90-
14 Mar 202438.6038.6038.0038.0037.10-
13 Mar 202437.8038.6037.8038.6037.68-
12 Mar 202438.0038.4037.8038.0037.10-
11 Mar 202438.0038.0037.6038.0037.10-
08 Mar 202438.8038.8037.8037.8036.90-
07 Mar 202439.8040.0038.8038.8037.88-
06 Mar 202439.2039.4039.0039.4038.47-
05 Mar 202438.6039.2038.6039.2038.27-
04 Mar 202439.0039.0038.6038.6037.68-
01 Mar 202438.6039.0038.4039.0038.07-
29 Feb 202439.0039.0038.8039.0038.07-
28 Feb 202438.6038.6038.4038.4037.49-
27 Feb 202438.2038.2037.8037.8036.90-
26 Feb 202439.0039.0038.4038.4037.49-
23 Feb 202439.8039.8039.0039.2038.27-
22 Feb 202439.6039.6039.6039.6038.66-
21 Feb 202439.2039.4038.8039.0038.07-
20 Feb 202440.8040.8039.8039.8038.86-
19 Feb 202440.6040.8040.6040.8039.83-
16 Feb 202440.4040.4040.0040.4039.44-
15 Feb 202439.6040.4039.2040.4039.44-
14 Feb 202439.8040.0039.8040.0039.05-
13 Feb 202440.6040.8039.6039.6038.66-
12 Feb 202439.8040.4039.8040.4039.44-
09 Feb 202440.2040.2039.8040.0039.05-
08 Feb 202440.0040.2040.0040.2039.25-
07 Feb 202439.6040.0039.4040.0039.05-
06 Feb 202439.4039.8039.4039.4038.47-
05 Feb 202440.6040.6039.2039.4038.47-
02 Feb 202441.2041.4040.6040.6039.64-
01 Feb 202440.6041.2040.4041.2040.22-
31 Jan 202441.0041.0040.4040.6039.64-
30 Jan 202441.6041.6040.8040.8039.83-
29 Jan 202441.6041.6041.0041.0040.03-
26 Jan 202440.4041.0040.2041.0040.03-
25 Jan 202440.8041.0040.6040.6039.64-
24 Jan 202441.6041.6040.4040.4039.44-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...