Cobalt Blue Holdings Limited (COH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:14AM CEST. Market open.
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 June 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 20,000 |
| 10 June 2024 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | - |
| 07 June 2024 | 0.0413 | 0.0437 | 0.0413 | 0.0437 | 0.0437 | - |
| 06 June 2024 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | - |
| 05 June 2024 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | - |
| 04 June 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | - |
| 03 June 2024 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | - |
| 31 May 2024 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | - |
| 30 May 2024 | 0.0453 | 0.0467 | 0.0453 | 0.0467 | 0.0467 | - |
| 29 May 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | - |
| 28 May 2024 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | - |
| 27 May 2024 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | - |
| 24 May 2024 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | - |
| 23 May 2024 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | - |
| 22 May 2024 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | - |
| 21 May 2024 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | - |
| 20 May 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 17 May 2024 | 0.0471 | 0.0471 | 0.0471 | 0.0471 | 0.0471 | - |
| 16 May 2024 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | - |
| 15 May 2024 | 0.0524 | 0.0524 | 0.0524 | 0.0524 | 0.0524 | - |
| 14 May 2024 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | - |
| 13 May 2024 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | - |
| 10 May 2024 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | - |
| 09 May 2024 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | - |
| 08 May 2024 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | - |
| 07 May 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 06 May 2024 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | - |
| 03 May 2024 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | - |
| 02 May 2024 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | - |
| 30 Apr 2024 | 0.0471 | 0.0471 | 0.0471 | 0.0471 | 0.0471 | - |
| 29 Apr 2024 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | - |
| 26 Apr 2024 | 0.0543 | 0.0543 | 0.0543 | 0.0543 | 0.0543 | - |
| 25 Apr 2024 | 0.0519 | 0.0519 | 0.0519 | 0.0519 | 0.0519 | - |
| 24 Apr 2024 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | - |
| 23 Apr 2024 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | - |
| 22 Apr 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
| 19 Apr 2024 | 0.0667 | 0.0677 | 0.0667 | 0.0677 | 0.0677 | - |
| 18 Apr 2024 | 0.0716 | 0.0716 | 0.0716 | 0.0716 | 0.0716 | - |
| 17 Apr 2024 | 0.0768 | 0.0768 | 0.0768 | 0.0768 | 0.0768 | - |
| 16 Apr 2024 | 0.0768 | 0.0768 | 0.0768 | 0.0768 | 0.0768 | - |
| 15 Apr 2024 | 0.0768 | 0.0768 | 0.0768 | 0.0768 | 0.0768 | - |
| 12 Apr 2024 | 0.0823 | 0.0823 | 0.0823 | 0.0823 | 0.0823 | - |
| 11 Apr 2024 | 0.0819 | 0.0819 | 0.0819 | 0.0819 | 0.0819 | - |
| 10 Apr 2024 | 0.0832 | 0.0832 | 0.0832 | 0.0832 | 0.0832 | - |
| 09 Apr 2024 | 0.0821 | 0.0821 | 0.0821 | 0.0821 | 0.0821 | - |
| 08 Apr 2024 | 0.0819 | 0.0819 | 0.0819 | 0.0819 | 0.0819 | - |
| 05 Apr 2024 | 0.0819 | 0.0819 | 0.0819 | 0.0819 | 0.0819 | - |
| 04 Apr 2024 | 0.0875 | 0.0875 | 0.0875 | 0.0875 | 0.0875 | - |
| 03 Apr 2024 | 0.0871 | 0.0871 | 0.0871 | 0.0871 | 0.0871 | - |
| 02 Apr 2024 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | - |
| 28 Mar 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 27 Mar 2024 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | - |
| 26 Mar 2024 | 0.0787 | 0.0787 | 0.0787 | 0.0787 | 0.0787 | - |
| 25 Mar 2024 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | - |
| 22 Mar 2024 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | - |
| 21 Mar 2024 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | - |
| 20 Mar 2024 | 0.0791 | 0.0791 | 0.0791 | 0.0791 | 0.0791 | - |
| 19 Mar 2024 | 0.0805 | 0.0806 | 0.0805 | 0.0806 | 0.0806 | - |
| 18 Mar 2024 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | - |
| 15 Mar 2024 | 0.0791 | 0.0791 | 0.0791 | 0.0791 | 0.0791 | - |
| 14 Mar 2024 | 0.0843 | 0.0843 | 0.0843 | 0.0843 | 0.0843 | - |
| 13 Mar 2024 | 0.0803 | 0.0803 | 0.0803 | 0.0803 | 0.0803 | - |
| 12 Mar 2024 | 0.0834 | 0.0834 | 0.0834 | 0.0834 | 0.0834 | - |
| 11 Mar 2024 | 0.0843 | 0.0843 | 0.0843 | 0.0843 | 0.0843 | - |
| 08 Mar 2024 | 0.0845 | 0.0845 | 0.0845 | 0.0845 | 0.0845 | - |
| 07 Mar 2024 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | - |
| 06 Mar 2024 | 0.0837 | 0.0837 | 0.0837 | 0.0837 | 0.0837 | - |
| 05 Mar 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 04 Mar 2024 | 0.0758 | 0.0758 | 0.0758 | 0.0758 | 0.0758 | - |
| 01 Mar 2024 | 0.0704 | 0.0704 | 0.0704 | 0.0704 | 0.0704 | - |
| 29 Feb 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 28 Feb 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 27 Feb 2024 | 0.0787 | 0.0787 | 0.0787 | 0.0787 | 0.0787 | - |
| 26 Feb 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
| 23 Feb 2024 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | - |
| 22 Feb 2024 | 0.1024 | 0.1024 | 0.1024 | 0.1024 | 0.1024 | - |
| 21 Feb 2024 | 0.1024 | 0.1024 | 0.1024 | 0.1024 | 0.1024 | - |
| 20 Feb 2024 | 0.0992 | 0.0992 | 0.0992 | 0.0992 | 0.0992 | - |
| 19 Feb 2024 | 0.1024 | 0.1024 | 0.1024 | 0.1024 | 0.1024 | - |
| 16 Feb 2024 | 0.1024 | 0.1024 | 0.1024 | 0.1024 | 0.1024 | - |
| 15 Feb 2024 | 0.1020 | 0.1020 | 0.1020 | 0.1020 | 0.1020 | - |
| 14 Feb 2024 | 0.1032 | 0.1032 | 0.1032 | 0.1032 | 0.1032 | - |
| 13 Feb 2024 | 0.1022 | 0.1022 | 0.1022 | 0.1022 | 0.1022 | - |
| 12 Feb 2024 | 0.0957 | 0.0957 | 0.0957 | 0.0957 | 0.0957 | - |
| 09 Feb 2024 | 0.0926 | 0.0926 | 0.0926 | 0.0926 | 0.0926 | - |
| 08 Feb 2024 | 0.0994 | 0.0994 | 0.0994 | 0.0994 | 0.0994 | - |
| 07 Feb 2024 | 0.0997 | 0.0997 | 0.0997 | 0.0997 | 0.0997 | - |
| 06 Feb 2024 | 0.0939 | 0.0939 | 0.0939 | 0.0939 | 0.0939 | - |
| 05 Feb 2024 | 0.0909 | 0.0909 | 0.0909 | 0.0909 | 0.0909 | - |
| 02 Feb 2024 | 0.0912 | 0.0912 | 0.0912 | 0.0912 | 0.0912 | - |
| 01 Feb 2024 | 0.0995 | 0.0995 | 0.0995 | 0.0995 | 0.0995 | - |
| 31 Jan 2024 | 0.0826 | 0.0826 | 0.0826 | 0.0826 | 0.0826 | - |
| 30 Jan 2024 | 0.0919 | 0.0919 | 0.0919 | 0.0919 | 0.0919 | - |
| 29 Jan 2024 | 0.0942 | 0.0942 | 0.0942 | 0.0942 | 0.0942 | - |
| 26 Jan 2024 | 0.1042 | 0.1042 | 0.1042 | 0.1042 | 0.1042 | - |
| 25 Jan 2024 | 0.1034 | 0.1034 | 0.1034 | 0.1034 | 0.1034 | - |
| 24 Jan 2024 | 0.1108 | 0.1108 | 0.1108 | 0.1108 | 0.1108 | - |
| 23 Jan 2024 | 0.1138 | 0.1138 | 0.1138 | 0.1138 | 0.1138 | - |
| 22 Jan 2024 | 0.1248 | 0.1248 | 0.1248 | 0.1248 | 0.1248 | 20,000 |
| 19 Jan 2024 | 0.1248 | 0.1248 | 0.1248 | 0.1248 | 0.1248 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.