76E.SG - Cogeco Inc.

Stuttgart - Stuttgart Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 June 202337.4038.0037.4038.0038.00-
06 June 202336.2037.0036.2037.0037.00-
05 June 202336.4036.6036.4036.6036.60-
02 June 202336.4036.6036.2036.6036.60-
01 June 2023------
31 May 202336.8037.0035.8036.2036.20-
30 May 202337.2037.4037.2037.2037.20-
29 May 202336.4037.2036.4037.2037.20-
26 May 202335.6036.4035.6036.4036.40-
25 May 202336.0036.2035.8035.8035.80-
24 May 202336.8036.8036.2036.2036.20-
23 May 2023------
22 May 202337.2037.2037.2037.2037.20-
19 May 202337.2037.4037.0037.4037.40-
18 May 202337.0037.2037.0037.2037.20-
17 May 202336.6036.8036.6036.6036.60-
16 May 202335.8036.0035.8036.0036.00-
15 May 202336.0036.0035.8035.8035.80-
12 May 202336.2036.2036.0036.0036.00-
11 May 202336.2036.4035.8036.0036.00-
10 May 202336.6036.6036.2036.4036.40-
09 May 202336.2036.6036.2036.6036.60-
08 May 202336.0036.4036.0036.0036.00-
05 May 202336.0036.4036.0036.2036.20-
04 May 202336.2036.4036.0036.2036.20-
03 May 202337.0037.0036.8036.8036.80-
02 May 202338.0038.0037.0037.0037.00-
28 Apr 202337.2037.6037.0037.6037.60-
27 Apr 202336.6037.2036.6037.2037.20-
26 Apr 202337.2037.2036.4036.6036.60-
26 Apr 20230.731 Dividend
25 Apr 202337.8038.0037.8037.8037.07-
24 Apr 202338.6038.6037.8037.8037.07-
21 Apr 202338.6038.6038.2038.2037.46-
20 Apr 202338.6038.8038.6038.8038.05-
19 Apr 202338.8039.0038.6038.6037.85-
18 Apr 202338.8038.8038.6038.8038.05-
17 Apr 202339.2039.2038.6038.6037.85-
14 Apr 202339.4039.6038.2038.8038.05-
13 Apr 202339.8039.8039.2039.8039.03-
12 Apr 202341.8042.0040.2040.2039.42-
11 Apr 2023------
06 Apr 202340.2040.4039.6039.6038.83-
05 Apr 202340.2040.2040.0040.0039.23-
04 Apr 202339.6039.8039.4039.6038.83-
03 Apr 202341.0041.0040.4040.4039.62-
31 Mar 202338.6040.8038.4040.8040.01-
30 Mar 202337.8038.6037.6038.2037.46-
29 Mar 202337.6037.8037.4037.8037.07-
28 Mar 202337.4037.6037.2037.4036.68-
27 Mar 202337.4037.6037.2037.4036.68-
24 Mar 202337.2037.4036.8037.2036.48-
23 Mar 202336.6037.4036.6037.4036.68-
22 Mar 202337.2037.2037.2037.2036.48-
21 Mar 202337.4037.8037.2037.6036.87-
20 Mar 202336.8037.2036.6037.2036.48-
17 Mar 202337.4037.6037.0037.2036.48-
16 Mar 202337.4037.4037.2037.4036.68-
15 Mar 202336.6037.6036.6037.4036.68-
14 Mar 202337.0037.2036.6036.6035.89-
13 Mar 202337.2037.2036.2036.8036.09-
10 Mar 202338.6038.6038.6038.6037.85-
09 Mar 202339.6039.8039.2039.4038.64-
08 Mar 202340.2040.2039.6039.8039.03-
07 Mar 202340.4040.4040.4040.4039.62-
06 Mar 202340.4040.4040.2040.2039.42-
03 Mar 202341.0041.0040.6040.6039.81-
02 Mar 202340.8041.2040.6041.2040.40-
01 Mar 202341.4041.4040.4040.4039.62-
28 Feb 202341.4041.4041.0041.4040.60-
27 Feb 202342.0042.0041.8042.0041.19-
24 Feb 202342.4042.4041.4041.4040.60-
23 Feb 202342.0042.2041.8041.8040.99-
22 Feb 202342.0042.2041.6041.6040.80-
21 Feb 202343.4043.4042.0042.2041.38-
20 Feb 202343.4043.4043.4043.4042.56-
17 Feb 202342.8042.8042.2042.6041.78-
16 Feb 202341.8041.8041.4041.6040.80-
15 Feb 202342.0042.0041.6041.8040.99-
14 Feb 202342.2042.2042.0042.0041.19-
13 Feb 202341.8042.4041.6042.4041.58-
10 Feb 202341.2041.6041.0041.0040.21-
09 Feb 202341.6041.6041.4041.4040.60-
08 Feb 202342.0042.0041.4041.4040.60-
07 Feb 202342.2042.2041.4041.4040.60-
06 Feb 202341.8041.8041.8041.8040.99-
03 Feb 202342.4042.4041.8041.8040.99-
02 Feb 202341.2042.4041.2042.4041.58-
01 Feb 202340.4040.8040.2040.8040.01-
31 Jan 202340.2040.2040.0040.0039.23-
30 Jan 202340.2040.2039.8040.0039.23-
27 Jan 202340.0040.2040.0040.2039.42-
26 Jan 202339.0039.4039.0039.2038.44-
25 Jan 202339.4039.4038.6039.2038.44-
25 Jan 20230.731 Dividend
24 Jan 202340.0040.2039.6039.6038.12-
23 Jan 202339.4039.6039.4039.6038.12-
20 Jan 202338.0038.6038.0038.4036.96-
19 Jan 202339.0039.0038.0038.0036.58-
18 Jan 202340.2040.2039.6039.6038.12-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...