Australia markets closed

Cancom SE (COK.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
29.78-0.22 (-0.73%)
As of 09:30AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202430.1830.1829.7829.7829.782
06 May 202429.8030.0029.8030.0030.00-
03 May 202429.8230.0829.8230.0830.08-
02 May 202429.3229.6029.3229.6029.602
30 Apr 202429.6029.6029.2629.2629.26-
29 Apr 202429.5029.5029.2229.4229.4250
26 Apr 202429.1229.2829.0629.0629.06110
25 Apr 202430.1030.1029.1429.1429.14700
24 Apr 202430.1630.1630.1630.1630.16-
23 Apr 202429.1229.1229.1229.1229.12-
22 Apr 202428.8028.8028.8028.8028.80-
19 Apr 202428.5428.7028.5428.7028.70200
18 Apr 202429.5029.5029.2829.2829.28-
17 Apr 202430.0430.0430.0030.0030.00-
16 Apr 202430.2430.2429.9430.1030.10300
15 Apr 202430.2230.2229.5029.5029.50-
12 Apr 202429.5830.2229.5830.2230.221,023
11 Apr 202430.0030.0029.3029.4629.46400
10 Apr 202429.5629.9629.5629.9629.9640
09 Apr 202429.6629.7629.6629.7629.76-
08 Apr 202430.0630.0630.0230.0230.025
05 Apr 202430.1030.2830.1030.2830.28-
04 Apr 202429.3229.3229.3229.3229.32466
03 Apr 202427.8029.4027.8029.4029.40120
02 Apr 202427.8228.4227.7227.9027.902,240
28 Mar 202427.1227.4827.0027.4827.48248
27 Mar 202426.5226.8026.5226.5626.56-
26 Mar 202426.5226.6426.5226.6426.64-
25 Mar 202426.5226.5426.4226.5426.54-
22 Mar 202426.1626.5626.1626.4826.48175
21 Mar 202425.5626.0625.5626.0626.06-
20 Mar 202425.3225.7625.3225.7625.76449
19 Mar 202425.7825.7825.6225.6225.62-
18 Mar 202426.3026.3026.0026.0026.00400
15 Mar 202425.9826.4225.9826.4226.42-
14 Mar 202426.2026.3426.2026.3426.347
13 Mar 202426.9026.9026.5226.5226.52413
12 Mar 202425.9825.9825.9825.9825.98-
11 Mar 202425.6425.6625.6025.6025.60200
08 Mar 202426.6626.6625.4425.4425.4450
07 Mar 202426.1826.5026.1426.5026.50850
06 Mar 202426.0426.3626.0426.3626.3650
05 Mar 202426.7626.7626.6626.6626.66-
04 Mar 202426.6226.9626.5826.8826.8825
01 Mar 202427.2627.4226.7426.8026.80180
29 Feb 202427.1627.6227.1627.6227.62100
28 Feb 202428.0828.0827.3827.5827.58-
27 Feb 202427.9628.2027.9628.2028.2080
26 Feb 202428.5228.5228.1028.1028.1090
23 Feb 202428.1428.1428.0828.0828.08-
22 Feb 202427.8828.4027.8828.3628.3650
21 Feb 202427.7028.0227.7027.8427.84150
20 Feb 202428.1428.1427.9427.9427.945
19 Feb 202428.8428.8428.0428.0428.0450
16 Feb 202429.6829.7829.6829.7829.78-
15 Feb 202429.7830.3429.7830.2830.28-
14 Feb 202428.2429.9028.2429.9029.901,200
13 Feb 202428.5628.6228.1628.6228.62144
12 Feb 202428.9429.2228.9429.1629.16328
09 Feb 202428.7428.8028.6828.7828.78100
08 Feb 202428.3628.9628.3628.9628.9650
07 Feb 202429.9029.9028.9828.9828.985
06 Feb 202429.6230.0429.4230.0430.04-
05 Feb 202429.7629.8829.6229.6229.62147
02 Feb 202430.0230.0229.7029.7629.76260
01 Feb 202429.4229.8629.4229.8629.86-
31 Jan 202429.7029.7029.7029.7029.70-
30 Jan 202429.5830.2029.5830.2030.20-
29 Jan 202429.5229.5229.4629.4629.46-
26 Jan 202430.2430.2429.5029.6829.6880
25 Jan 202429.3629.3629.3629.3629.36-
24 Jan 202429.4429.5029.4429.5029.50-
23 Jan 202429.4029.4029.1229.1229.12-
22 Jan 202429.2429.2429.0229.2429.24260
19 Jan 202428.4829.0628.4829.0629.06-
18 Jan 202427.8628.6627.8628.6628.66100
17 Jan 202427.5827.5827.5827.5827.58-
16 Jan 202428.1228.1827.8227.8227.82144
15 Jan 202428.1828.1828.0628.1628.16-
12 Jan 202427.4227.4227.4227.4227.42-
11 Jan 202427.5627.8027.5627.8027.80-
10 Jan 202427.6427.6627.6427.6627.66-
09 Jan 202428.2028.2027.9827.9827.98-
08 Jan 202427.6828.1427.6828.1428.141
05 Jan 202428.1228.1228.1228.1228.12-
04 Jan 202428.2828.2828.2828.2828.28-
03 Jan 202429.0229.0228.4628.4628.46150
02 Jan 202429.6629.6629.6629.6629.66-
29 Dec 202329.5429.8829.5429.8829.882
28 Dec 202329.7430.0029.7430.0030.0050
27 Dec 202329.1029.9028.8829.9029.90411
22 Dec 202329.2229.2229.0429.0429.04700
21 Dec 202329.1229.1229.1229.1229.12-
20 Dec 202328.9429.3628.9429.3629.36170
19 Dec 202328.8029.3628.8029.3629.36-
18 Dec 202328.7828.7828.7828.7828.78-
15 Dec 202328.1828.8628.1828.8428.84-
14 Dec 202327.3227.3227.3227.3227.32-
13 Dec 202327.1427.1427.1427.1427.14-
12 Dec 202327.1427.1427.1427.1427.14-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...