Australia markets closed

Cogeco Inc. (76E.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
41.800.00 (0.00%)
As of 09:54AM CET. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202341.8041.8041.8041.8041.80-
03 Feb 202342.4042.4041.8041.8041.80-
02 Feb 202341.2042.4041.2042.4042.40-
01 Feb 202340.4040.8040.2040.8040.80-
31 Jan 202340.2040.2040.0040.0040.00-
30 Jan 202340.2040.2039.8040.0040.00-
27 Jan 202340.0040.2040.0040.2040.20-
26 Jan 202339.0039.4039.0039.2039.20-
25 Jan 202339.4039.4038.6039.2039.20-
25 Jan 20230.731 Dividend
24 Jan 202340.0040.2039.6039.6038.87-
23 Jan 202339.4039.6039.4039.6038.87-
20 Jan 202338.0038.6038.0038.4037.69-
19 Jan 202339.0039.0038.0038.0037.30-
18 Jan 202340.2040.2039.6039.6038.87-
17 Jan 202339.8040.0039.2039.8039.07-
16 Jan 202341.6041.6040.0040.0039.26-
13 Jan 202346.4046.6041.4041.4040.64-
12 Jan 202345.6045.8045.4045.8044.95-
11 Jan 202345.4045.4045.4045.4044.56-
10 Jan 202345.2045.6045.0045.0044.17-
09 Jan 202346.0046.4045.8046.4045.54-
06 Jan 202345.8046.2045.2045.8044.95-
05 Jan 202345.0045.0044.6044.8043.97-
04 Jan 202344.2044.6042.4042.4041.62-
03 Jan 202343.4043.6043.2043.4042.60-
02 Jan 202343.2043.2043.2043.2042.40-
30 Dec 202243.2043.2043.0043.0042.21-
29 Dec 202241.0041.4041.0041.4040.64-
28 Dec 202241.6041.6041.6041.6040.83-
27 Dec 202241.2041.2041.2041.2040.44-
23 Dec 202241.0041.0040.6040.6039.85-
22 Dec 202241.2041.2040.6041.0040.24-
21 Dec 202240.2041.4040.2041.4040.64-
20 Dec 202240.0040.2039.8040.2039.46-
19 Dec 202240.6040.8040.6040.8040.05-
16 Dec 202240.8040.8040.4040.4039.65-
15 Dec 202241.6041.8040.4040.4039.65-
14 Dec 202241.8041.8041.4041.4040.64-
13 Dec 202240.8041.2040.8041.2040.44-
12 Dec 202241.0041.2040.6040.8040.05-
09 Dec 202241.0041.0040.6040.8040.05-
08 Dec 202241.0041.4041.0041.4040.64-
07 Dec 202242.4042.4041.8042.0041.22-
06 Dec 202243.8043.8043.0043.0042.21-
05 Dec 202243.4043.4043.0043.0042.21-
02 Dec 202243.2043.4042.8043.2042.40-
01 Dec 202242.0043.0041.8043.0042.21-
30 Nov 202242.2042.4041.6041.6040.83-
29 Nov 202242.6042.6042.0042.0041.22-
28 Nov 202242.0042.4041.6042.4041.62-
25 Nov 202242.0042.6042.0042.4041.62-
24 Nov 202241.8042.6041.8041.8041.03-
23 Nov 202241.4041.4041.2041.4040.64-
22 Nov 202241.4041.4040.8040.8040.05-
21 Nov 202241.8042.0041.4041.8041.03-
18 Nov 202242.0042.4041.6041.6040.83-
17 Nov 202241.6041.8041.4041.6040.83-
16 Nov 202242.0042.0041.6041.6040.83-
15 Nov 202241.8042.8041.4042.2041.42-
14 Nov 202241.6041.8041.4041.8041.03-
11 Nov 202241.2041.8041.0041.8041.03-
10 Nov 202241.0042.2041.0042.2041.42-
09 Nov 202241.4041.6040.6040.8040.05-
09 Nov 20220.731 Dividend
08 Nov 202241.0041.2041.0041.0039.53-
07 Nov 202240.6040.8040.2040.2038.75-
04 Nov 202241.6041.6040.4040.8039.33-
03 Nov 202242.0042.0041.8041.8040.30-
02 Nov 202243.0043.0041.2041.8040.30-
01 Nov 202242.6043.0042.4042.8041.26-
31 Oct 202242.6042.8042.0042.8041.26-
28 Oct 202240.2043.4040.2043.0041.45-
27 Oct 202239.6040.4039.6040.4038.95-
26 Oct 202239.8039.8039.0039.6038.18-
25 Oct 202239.0039.2038.6039.2037.79-
24 Oct 202239.2039.2038.8038.8037.40-
21 Oct 202239.4039.4039.4039.4037.98-
20 Oct 202240.2040.4040.0040.2038.75-
19 Oct 202240.2040.4039.4039.4037.98-
18 Oct 202240.0040.8039.8040.4038.95-
17 Oct 202239.4040.2039.0040.2038.75-
14 Oct 202240.0040.0039.4039.6038.18-
13 Oct 202239.6040.0038.2040.0038.56-
12 Oct 202238.8039.2038.6039.2037.79-
11 Oct 202241.0041.2039.2039.2037.79-
10 Oct 202240.8041.0040.8041.0039.53-
07 Oct 202242.4042.8042.2042.2040.68-
06 Oct 202242.0042.0041.8042.0040.49-
05 Oct 202242.0042.0041.6041.8040.30-
04 Oct 202241.4041.8041.0041.8040.30-
03 Oct 202240.2040.2040.2040.2038.75-
30 Sept 202240.6041.2040.4040.4038.95-
29 Sept 202241.6041.6039.8040.8039.33-
28 Sept 202241.6041.6041.2041.6040.10-
27 Sept 202242.6042.6041.2041.2039.72-
26 Sept 202243.6043.6042.2042.2040.68-
23 Sept 202243.8044.2042.6043.4041.84-
22 Sept 202243.6043.6043.2043.2041.65-
21 Sept 202244.4044.8044.4044.4042.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...