Australia markets open in 8 hours 20 minutes

Cogeco Inc. (76E.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
34.20+0.20 (+0.59%)
As of 02:36PM CET. Market open.
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202334.2034.2034.2034.2034.20-
05 Dec 202333.8034.0033.8034.0034.00-
04 Dec 202332.4033.6032.2033.6033.60-
01 Dec 202331.0031.8031.0031.8031.80-
30 Nov 202330.6031.0030.6031.0031.00-
29 Nov 202330.8031.0030.6030.6030.60-
28 Nov 202331.0031.0030.8031.0031.00-
27 Nov 202330.8031.2030.8030.8030.80-
24 Nov 202330.8030.8030.8030.8030.80-
23 Nov 202330.4031.2030.4031.2031.20-
22 Nov 202330.4030.6030.2030.6030.60-
21 Nov 202330.0030.2030.0030.2030.20-
20 Nov 202330.4030.8030.2030.8030.80-
17 Nov 202330.0030.4030.0030.4030.40-
16 Nov 202330.4030.4029.8030.0030.00-
15 Nov 202329.8030.2029.8030.2030.20-
14 Nov 202330.0030.0029.6029.6029.60-
14 Nov 20230.854 Dividend
13 Nov 202330.6030.6030.2030.2029.35-
10 Nov 202330.2030.4030.2030.2029.35-
09 Nov 202331.0031.0030.8030.8029.93-
08 Nov 202331.2031.2031.0031.2030.32-
07 Nov 202331.8032.0031.8032.0031.10-
06 Nov 202332.6032.8032.2032.4031.48-
03 Nov 202333.0033.2033.0033.0032.07-
02 Nov 202331.4033.2031.4033.2032.26-
01 Nov 202331.6031.8031.4031.4030.51-
31 Oct 202330.6031.4030.6031.4030.51-
30 Oct 202330.8030.8030.8030.8029.93-
27 Oct 202331.8031.8030.8030.8029.93-
26 Oct 202331.8032.0031.8032.0031.10-
25 Oct 202332.4032.6031.8032.0031.10-
24 Oct 202332.6032.8032.4032.8031.87-
23 Oct 202333.4033.6032.4033.6032.65-
20 Oct 202334.2034.2033.4033.6032.65-
19 Oct 202334.2034.2033.4034.2033.23-
18 Oct 202334.4034.4033.6033.6032.65-
17 Oct 202334.4034.8034.2034.8033.82-
16 Oct 202333.0033.8032.6033.8032.84-
13 Oct 202333.4033.6033.4033.4032.46-
12 Oct 202334.4034.4033.8033.8032.84-
11 Oct 202333.4034.4033.4034.4033.43-
10 Oct 202333.2033.2033.0033.2032.26-
09 Oct 202333.2033.2033.2033.2032.26-
06 Oct 202332.6032.8032.2032.6031.68-
05 Oct 202332.0032.6031.8032.6031.68-
04 Oct 202332.2032.2032.0032.2031.29-
03 Oct 202332.8032.8032.4032.4031.48-
02 Oct 202333.6033.8032.8032.8031.87-
29 Sept 202332.4033.0032.4033.0032.07-
28 Sept 202332.4032.6032.4032.4031.48-
27 Sept 202332.0032.2032.0032.0031.10-
26 Sept 202333.0033.0032.6032.6031.68-
25 Sept 202333.4033.6033.0033.2032.26-
22 Sept 202333.4033.6033.2033.6032.65-
21 Sept 202333.8033.8033.2033.4032.46-
20 Sept 202333.6033.8033.6033.8032.84-
19 Sept 202333.6033.8033.6033.8032.84-
18 Sept 202333.6033.6033.4033.6032.65-
15 Sept 202333.6033.6033.4033.6032.65-
14 Sept 202332.6033.2032.6033.2032.26-
13 Sept 202332.8032.8032.4032.6031.68-
12 Sept 202333.0033.2032.8033.0032.07-
11 Sept 202332.8033.0032.8032.8031.87-
08 Sept 202333.0033.2032.8033.0032.07-
07 Sept 202333.0033.4033.0033.0032.07-
06 Sept 202333.2033.2033.0033.2032.26-
05 Sept 202333.2033.4033.2033.4032.46-
04 Sept 202333.2033.2033.2033.2032.26-
01 Sept 202333.6033.6033.4033.4032.46-
31 Aug 202333.0033.4033.0033.0032.07-
30 Aug 202333.2033.4033.0033.0032.07-
29 Aug 202332.8033.6032.8033.2032.26-
28 Aug 202332.2033.0032.0032.6031.68-
25 Aug 202331.6032.2031.4032.2031.29-
24 Aug 202331.6031.6031.6031.6030.71-
23 Aug 202331.8032.0031.8031.8030.90-
22 Aug 202331.8032.0031.8031.8030.90-
21 Aug 202332.4032.4031.8031.8030.90-
18 Aug 202332.2032.6031.8032.4031.48-
17 Aug 202333.6033.6032.4032.4031.48-
16 Aug 202333.4033.4033.0033.0032.07-
15 Aug 202333.8033.8033.2033.4032.46-
14 Aug 202334.2034.2033.8033.8032.84-
11 Aug 202334.0034.2033.8034.2033.23-
10 Aug 202333.8034.0033.6033.8032.84-
09 Aug 202334.0034.0033.6033.8032.84-
08 Aug 202333.8033.8033.2033.8032.84-
07 Aug 2023------
04 Aug 202333.8033.8033.4033.8032.84-
03 Aug 202334.4034.4033.4034.0033.04-
02 Aug 202334.8034.8034.4034.6033.62-
01 Aug 202335.2035.2035.2035.2034.20-
31 July 202334.6034.6034.6034.6033.62-
28 July 202334.8034.8034.6034.6033.62-
27 July 202334.8035.2034.6035.0034.01-
26 July 202335.4035.4034.6034.8033.82-
25 July 202335.6035.8035.4035.6034.59-
24 July 202334.8035.6034.8035.6034.59-
21 July 202334.8035.0034.8034.8033.82-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...