Get our best money-saving hacks and pro tips now

Cogeco Inc. (76E.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

41.80

0.00

(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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	41.80	41.80	41.80	41.80	41.80	-
03 Feb 2023	42.40	42.40	41.80	41.80	41.80	-
02 Feb 2023	41.20	42.40	41.20	42.40	42.40	-
01 Feb 2023	40.40	40.80	40.20	40.80	40.80	-
31 Jan 2023	40.20	40.20	40.00	40.00	40.00	-
30 Jan 2023	40.20	40.20	39.80	40.00	40.00	-
27 Jan 2023	40.00	40.20	40.00	40.20	40.20	-
26 Jan 2023	39.00	39.40	39.00	39.20	39.20	-
25 Jan 2023	39.40	39.40	38.60	39.20	39.20	-
25 Jan 2023	0.731 Dividend
24 Jan 2023	40.00	40.20	39.60	39.60	38.87	-
23 Jan 2023	39.40	39.60	39.40	39.60	38.87	-
20 Jan 2023	38.00	38.60	38.00	38.40	37.69	-
19 Jan 2023	39.00	39.00	38.00	38.00	37.30	-
18 Jan 2023	40.20	40.20	39.60	39.60	38.87	-
17 Jan 2023	39.80	40.00	39.20	39.80	39.07	-
16 Jan 2023	41.60	41.60	40.00	40.00	39.26	-
13 Jan 2023	46.40	46.60	41.40	41.40	40.64	-
12 Jan 2023	45.60	45.80	45.40	45.80	44.95	-
11 Jan 2023	45.40	45.40	45.40	45.40	44.56	-
10 Jan 2023	45.20	45.60	45.00	45.00	44.17	-
09 Jan 2023	46.00	46.40	45.80	46.40	45.54	-
06 Jan 2023	45.80	46.20	45.20	45.80	44.95	-
05 Jan 2023	45.00	45.00	44.60	44.80	43.97	-
04 Jan 2023	44.20	44.60	42.40	42.40	41.62	-
03 Jan 2023	43.40	43.60	43.20	43.40	42.60	-
02 Jan 2023	43.20	43.20	43.20	43.20	42.40	-
30 Dec 2022	43.20	43.20	43.00	43.00	42.21	-
29 Dec 2022	41.00	41.40	41.00	41.40	40.64	-
28 Dec 2022	41.60	41.60	41.60	41.60	40.83	-
27 Dec 2022	41.20	41.20	41.20	41.20	40.44	-
23 Dec 2022	41.00	41.00	40.60	40.60	39.85	-
22 Dec 2022	41.20	41.20	40.60	41.00	40.24	-
21 Dec 2022	40.20	41.40	40.20	41.40	40.64	-
20 Dec 2022	40.00	40.20	39.80	40.20	39.46	-
19 Dec 2022	40.60	40.80	40.60	40.80	40.05	-
16 Dec 2022	40.80	40.80	40.40	40.40	39.65	-
15 Dec 2022	41.60	41.80	40.40	40.40	39.65	-
14 Dec 2022	41.80	41.80	41.40	41.40	40.64	-
13 Dec 2022	40.80	41.20	40.80	41.20	40.44	-
12 Dec 2022	41.00	41.20	40.60	40.80	40.05	-
09 Dec 2022	41.00	41.00	40.60	40.80	40.05	-
08 Dec 2022	41.00	41.40	41.00	41.40	40.64	-
07 Dec 2022	42.40	42.40	41.80	42.00	41.22	-
06 Dec 2022	43.80	43.80	43.00	43.00	42.21	-
05 Dec 2022	43.40	43.40	43.00	43.00	42.21	-
02 Dec 2022	43.20	43.40	42.80	43.20	42.40	-
01 Dec 2022	42.00	43.00	41.80	43.00	42.21	-
30 Nov 2022	42.20	42.40	41.60	41.60	40.83	-
29 Nov 2022	42.60	42.60	42.00	42.00	41.22	-
28 Nov 2022	42.00	42.40	41.60	42.40	41.62	-
25 Nov 2022	42.00	42.60	42.00	42.40	41.62	-
24 Nov 2022	41.80	42.60	41.80	41.80	41.03	-
23 Nov 2022	41.40	41.40	41.20	41.40	40.64	-
22 Nov 2022	41.40	41.40	40.80	40.80	40.05	-
21 Nov 2022	41.80	42.00	41.40	41.80	41.03	-
18 Nov 2022	42.00	42.40	41.60	41.60	40.83	-
17 Nov 2022	41.60	41.80	41.40	41.60	40.83	-
16 Nov 2022	42.00	42.00	41.60	41.60	40.83	-
15 Nov 2022	41.80	42.80	41.40	42.20	41.42	-
14 Nov 2022	41.60	41.80	41.40	41.80	41.03	-
11 Nov 2022	41.20	41.80	41.00	41.80	41.03	-
10 Nov 2022	41.00	42.20	41.00	42.20	41.42	-
09 Nov 2022	41.40	41.60	40.60	40.80	40.05	-
09 Nov 2022	0.731 Dividend
08 Nov 2022	41.00	41.20	41.00	41.00	39.53	-
07 Nov 2022	40.60	40.80	40.20	40.20	38.75	-
04 Nov 2022	41.60	41.60	40.40	40.80	39.33	-
03 Nov 2022	42.00	42.00	41.80	41.80	40.30	-
02 Nov 2022	43.00	43.00	41.20	41.80	40.30	-
01 Nov 2022	42.60	43.00	42.40	42.80	41.26	-
31 Oct 2022	42.60	42.80	42.00	42.80	41.26	-
28 Oct 2022	40.20	43.40	40.20	43.00	41.45	-
27 Oct 2022	39.60	40.40	39.60	40.40	38.95	-
26 Oct 2022	39.80	39.80	39.00	39.60	38.18	-
25 Oct 2022	39.00	39.20	38.60	39.20	37.79	-
24 Oct 2022	39.20	39.20	38.80	38.80	37.40	-
21 Oct 2022	39.40	39.40	39.40	39.40	37.98	-
20 Oct 2022	40.20	40.40	40.00	40.20	38.75	-
19 Oct 2022	40.20	40.40	39.40	39.40	37.98	-
18 Oct 2022	40.00	40.80	39.80	40.40	38.95	-
17 Oct 2022	39.40	40.20	39.00	40.20	38.75	-
14 Oct 2022	40.00	40.00	39.40	39.60	38.18	-
13 Oct 2022	39.60	40.00	38.20	40.00	38.56	-
12 Oct 2022	38.80	39.20	38.60	39.20	37.79	-
11 Oct 2022	41.00	41.20	39.20	39.20	37.79	-
10 Oct 2022	40.80	41.00	40.80	41.00	39.53	-
07 Oct 2022	42.40	42.80	42.20	42.20	40.68	-
06 Oct 2022	42.00	42.00	41.80	42.00	40.49	-
05 Oct 2022	42.00	42.00	41.60	41.80	40.30	-
04 Oct 2022	41.40	41.80	41.00	41.80	40.30	-
03 Oct 2022	40.20	40.20	40.20	40.20	38.75	-
30 Sept 2022	40.60	41.20	40.40	40.40	38.95	-
29 Sept 2022	41.60	41.60	39.80	40.80	39.33	-
28 Sept 2022	41.60	41.60	41.20	41.60	40.10	-
27 Sept 2022	42.60	42.60	41.20	41.20	39.72	-
26 Sept 2022	43.60	43.60	42.20	42.20	40.68	-
23 Sept 2022	43.80	44.20	42.60	43.40	41.84	-
22 Sept 2022	43.60	43.60	43.20	43.20	41.65	-
21 Sept 2022	44.40	44.80	44.40	44.40	42.80	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,745.90-25.90(-0.33%)

AUD/USD0.6907-0.0017(-0.24%)

ASX 2007,539.00-19.10(-0.25%)

OIL73.390.00(0.00%)

GOLD1,886.20+9.60(+0.51%)

BTC-AUD33,060.51-1,010.54(-2.97%)

Get our best money-saving hacks and pro tips now

Cogeco Inc. (76E.SG)

ALL ORDS
7,745.90
-25.90(-0.33%)

AUD/USD
0.6907
-0.0017(-0.24%)

ASX 200
7,539.00
-19.10(-0.25%)

OIL
73.39
0.00(0.00%)

GOLD
1,886.20
+9.60(+0.51%)

BTC-AUD
33,060.51
-1,010.54(-2.97%)