Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2023	34.20	34.20	34.20	34.20	34.20	-
05 Dec 2023	33.80	34.00	33.80	34.00	34.00	-
04 Dec 2023	32.40	33.60	32.20	33.60	33.60	-
01 Dec 2023	31.00	31.80	31.00	31.80	31.80	-
30 Nov 2023	30.60	31.00	30.60	31.00	31.00	-
29 Nov 2023	30.80	31.00	30.60	30.60	30.60	-
28 Nov 2023	31.00	31.00	30.80	31.00	31.00	-
27 Nov 2023	30.80	31.20	30.80	30.80	30.80	-
24 Nov 2023	30.80	30.80	30.80	30.80	30.80	-
23 Nov 2023	30.40	31.20	30.40	31.20	31.20	-
22 Nov 2023	30.40	30.60	30.20	30.60	30.60	-
21 Nov 2023	30.00	30.20	30.00	30.20	30.20	-
20 Nov 2023	30.40	30.80	30.20	30.80	30.80	-
17 Nov 2023	30.00	30.40	30.00	30.40	30.40	-
16 Nov 2023	30.40	30.40	29.80	30.00	30.00	-
15 Nov 2023	29.80	30.20	29.80	30.20	30.20	-
14 Nov 2023	30.00	30.00	29.60	29.60	29.60	-
14 Nov 2023	0.854 Dividend
13 Nov 2023	30.60	30.60	30.20	30.20	29.35	-
10 Nov 2023	30.20	30.40	30.20	30.20	29.35	-
09 Nov 2023	31.00	31.00	30.80	30.80	29.93	-
08 Nov 2023	31.20	31.20	31.00	31.20	30.32	-
07 Nov 2023	31.80	32.00	31.80	32.00	31.10	-
06 Nov 2023	32.60	32.80	32.20	32.40	31.48	-
03 Nov 2023	33.00	33.20	33.00	33.00	32.07	-
02 Nov 2023	31.40	33.20	31.40	33.20	32.26	-
01 Nov 2023	31.60	31.80	31.40	31.40	30.51	-
31 Oct 2023	30.60	31.40	30.60	31.40	30.51	-
30 Oct 2023	30.80	30.80	30.80	30.80	29.93	-
27 Oct 2023	31.80	31.80	30.80	30.80	29.93	-
26 Oct 2023	31.80	32.00	31.80	32.00	31.10	-
25 Oct 2023	32.40	32.60	31.80	32.00	31.10	-
24 Oct 2023	32.60	32.80	32.40	32.80	31.87	-
23 Oct 2023	33.40	33.60	32.40	33.60	32.65	-
20 Oct 2023	34.20	34.20	33.40	33.60	32.65	-
19 Oct 2023	34.20	34.20	33.40	34.20	33.23	-
18 Oct 2023	34.40	34.40	33.60	33.60	32.65	-
17 Oct 2023	34.40	34.80	34.20	34.80	33.82	-
16 Oct 2023	33.00	33.80	32.60	33.80	32.84	-
13 Oct 2023	33.40	33.60	33.40	33.40	32.46	-
12 Oct 2023	34.40	34.40	33.80	33.80	32.84	-
11 Oct 2023	33.40	34.40	33.40	34.40	33.43	-
10 Oct 2023	33.20	33.20	33.00	33.20	32.26	-
09 Oct 2023	33.20	33.20	33.20	33.20	32.26	-
06 Oct 2023	32.60	32.80	32.20	32.60	31.68	-
05 Oct 2023	32.00	32.60	31.80	32.60	31.68	-
04 Oct 2023	32.20	32.20	32.00	32.20	31.29	-
03 Oct 2023	32.80	32.80	32.40	32.40	31.48	-
02 Oct 2023	33.60	33.80	32.80	32.80	31.87	-
29 Sept 2023	32.40	33.00	32.40	33.00	32.07	-
28 Sept 2023	32.40	32.60	32.40	32.40	31.48	-
27 Sept 2023	32.00	32.20	32.00	32.00	31.10	-
26 Sept 2023	33.00	33.00	32.60	32.60	31.68	-
25 Sept 2023	33.40	33.60	33.00	33.20	32.26	-
22 Sept 2023	33.40	33.60	33.20	33.60	32.65	-
21 Sept 2023	33.80	33.80	33.20	33.40	32.46	-
20 Sept 2023	33.60	33.80	33.60	33.80	32.84	-
19 Sept 2023	33.60	33.80	33.60	33.80	32.84	-
18 Sept 2023	33.60	33.60	33.40	33.60	32.65	-
15 Sept 2023	33.60	33.60	33.40	33.60	32.65	-
14 Sept 2023	32.60	33.20	32.60	33.20	32.26	-
13 Sept 2023	32.80	32.80	32.40	32.60	31.68	-
12 Sept 2023	33.00	33.20	32.80	33.00	32.07	-
11 Sept 2023	32.80	33.00	32.80	32.80	31.87	-
08 Sept 2023	33.00	33.20	32.80	33.00	32.07	-
07 Sept 2023	33.00	33.40	33.00	33.00	32.07	-
06 Sept 2023	33.20	33.20	33.00	33.20	32.26	-
05 Sept 2023	33.20	33.40	33.20	33.40	32.46	-
04 Sept 2023	33.20	33.20	33.20	33.20	32.26	-
01 Sept 2023	33.60	33.60	33.40	33.40	32.46	-
31 Aug 2023	33.00	33.40	33.00	33.00	32.07	-
30 Aug 2023	33.20	33.40	33.00	33.00	32.07	-
29 Aug 2023	32.80	33.60	32.80	33.20	32.26	-
28 Aug 2023	32.20	33.00	32.00	32.60	31.68	-
25 Aug 2023	31.60	32.20	31.40	32.20	31.29	-
24 Aug 2023	31.60	31.60	31.60	31.60	30.71	-
23 Aug 2023	31.80	32.00	31.80	31.80	30.90	-
22 Aug 2023	31.80	32.00	31.80	31.80	30.90	-
21 Aug 2023	32.40	32.40	31.80	31.80	30.90	-
18 Aug 2023	32.20	32.60	31.80	32.40	31.48	-
17 Aug 2023	33.60	33.60	32.40	32.40	31.48	-
16 Aug 2023	33.40	33.40	33.00	33.00	32.07	-
15 Aug 2023	33.80	33.80	33.20	33.40	32.46	-
14 Aug 2023	34.20	34.20	33.80	33.80	32.84	-
11 Aug 2023	34.00	34.20	33.80	34.20	33.23	-
10 Aug 2023	33.80	34.00	33.60	33.80	32.84	-
09 Aug 2023	34.00	34.00	33.60	33.80	32.84	-
08 Aug 2023	33.80	33.80	33.20	33.80	32.84	-
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	33.80	33.80	33.40	33.80	32.84	-
03 Aug 2023	34.40	34.40	33.40	34.00	33.04	-
02 Aug 2023	34.80	34.80	34.40	34.60	33.62	-
01 Aug 2023	35.20	35.20	35.20	35.20	34.20	-
31 July 2023	34.60	34.60	34.60	34.60	33.62	-
28 July 2023	34.80	34.80	34.60	34.60	33.62	-
27 July 2023	34.80	35.20	34.60	35.00	34.01	-
26 July 2023	35.40	35.40	34.60	34.80	33.82	-
25 July 2023	35.60	35.80	35.40	35.60	34.59	-
24 July 2023	34.80	35.60	34.80	35.60	34.59	-
21 July 2023	34.80	35.00	34.80	34.80	33.82	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,386.70+116.90(+1.61%)

AUD/USD0.6585+0.0028(+0.43%)

ASX 2007,178.40+116.80(+1.65%)

OIL70.59-1.73(-2.39%)

GOLD2,049.60+13.30(+0.65%)

Bitcoin AUD66,910.02+2,843.07(+4.44%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Cogeco Inc. (76E.SG)

ALL ORDS
7,386.70
+116.90(+1.61%)

AUD/USD
0.6585
+0.0028(+0.43%)

ASX 200
7,178.40
+116.80(+1.65%)

OIL
70.59
-1.73(-2.39%)

GOLD
2,049.60
+13.30(+0.65%)

Bitcoin AUD
66,910.02
+2,843.07(+4.44%)