Comcast Corporation (CTP2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:31AM CEST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 130 |
| 31 May 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 30 May 2024 | 34.85 | 35.72 | 34.85 | 35.72 | 35.72 | - |
| 29 May 2024 | 35.03 | 35.03 | 34.99 | 34.99 | 34.99 | - |
| 28 May 2024 | 35.23 | 35.31 | 35.19 | 35.19 | 35.19 | 130 |
| 27 May 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| 24 May 2024 | 35.51 | 35.60 | 35.42 | 35.42 | 35.42 | 50 |
| 23 May 2024 | 35.69 | 36.00 | 35.33 | 35.69 | 35.69 | 115 |
| 22 May 2024 | 35.79 | 35.82 | 35.78 | 35.82 | 35.82 | 48 |
| 21 May 2024 | 35.78 | 36.06 | 35.78 | 36.06 | 36.06 | - |
| 20 May 2024 | 35.84 | 36.12 | 35.84 | 36.12 | 36.12 | 8 |
| 17 May 2024 | 36.59 | 36.59 | 36.08 | 36.08 | 36.08 | 250 |
| 16 May 2024 | 36.02 | 36.15 | 35.92 | 36.15 | 36.15 | 50 |
| 15 May 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 14 May 2024 | 36.97 | 36.97 | 36.57 | 36.57 | 36.57 | 40 |
| 13 May 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 10 |
| 10 May 2024 | 35.53 | 36.44 | 35.53 | 36.44 | 36.44 | 250 |
| 09 May 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 08 May 2024 | 35.50 | 37.08 | 35.50 | 36.26 | 36.26 | 50 |
| 07 May 2024 | 35.76 | 35.76 | 35.69 | 35.69 | 35.69 | - |
| 06 May 2024 | 35.67 | 35.72 | 35.67 | 35.72 | 35.72 | 555 |
| 03 May 2024 | 35.47 | 35.74 | 35.47 | 35.74 | 35.74 | - |
| 02 May 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 30 Apr 2024 | 35.88 | 35.88 | 35.65 | 35.65 | 35.65 | - |
| 29 Apr 2024 | 35.87 | 36.03 | 35.87 | 36.03 | 36.03 | - |
| 26 Apr 2024 | 34.94 | 36.04 | 34.94 | 36.04 | 36.04 | - |
| 25 Apr 2024 | 37.74 | 37.74 | 35.04 | 35.04 | 35.04 | 455 |
| 24 Apr 2024 | 37.49 | 37.63 | 37.47 | 37.47 | 37.47 | 1 |
| 23 Apr 2024 | 37.77 | 37.77 | 37.61 | 37.61 | 37.61 | - |
| 22 Apr 2024 | 37.58 | 37.95 | 37.58 | 37.95 | 37.95 | 110 |
| 19 Apr 2024 | 36.69 | 37.64 | 36.69 | 37.64 | 37.64 | - |
| 18 Apr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 17 Apr 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 16 Apr 2024 | 36.72 | 36.77 | 36.72 | 36.77 | 36.77 | - |
| 15 Apr 2024 | 36.53 | 36.64 | 36.53 | 36.64 | 36.64 | 300 |
| 12 Apr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 11 Apr 2024 | 36.53 | 37.31 | 36.53 | 37.31 | 37.31 | - |
| 10 Apr 2024 | 36.81 | 36.86 | 36.72 | 36.86 | 36.86 | 236 |
| 09 Apr 2024 | 36.84 | 36.84 | 36.77 | 36.77 | 36.77 | - |
| 08 Apr 2024 | 37.43 | 37.47 | 37.43 | 37.47 | 37.47 | 160 |
| 05 Apr 2024 | 37.68 | 37.88 | 37.68 | 37.72 | 37.72 | 250 |
| 04 Apr 2024 | 38.06 | 38.40 | 37.81 | 37.81 | 37.81 | 310 |
| 03 Apr 2024 | 38.47 | 38.47 | 38.28 | 38.28 | 38.28 | - |
| 02 Apr 2024 | 38.72 | 38.72 | 38.63 | 38.63 | 38.63 | - |
| 02 Apr 2024 | 0.31 Dividend | |||||
| 28 Mar 2024 | 39.65 | 39.85 | 39.65 | 39.85 | 39.54 | - |
| 27 Mar 2024 | 39.20 | 39.68 | 39.20 | 39.68 | 39.37 | - |
| 26 Mar 2024 | 39.05 | 39.14 | 39.05 | 39.14 | 38.84 | - |
| 25 Mar 2024 | 39.28 | 39.28 | 39.24 | 39.24 | 38.93 | - |
| 22 Mar 2024 | 39.50 | 39.74 | 39.42 | 39.42 | 39.11 | 1,300 |
| 21 Mar 2024 | 39.46 | 39.47 | 39.45 | 39.45 | 39.14 | 80 |
| 20 Mar 2024 | 39.35 | 39.36 | 39.35 | 39.36 | 39.05 | - |
| 19 Mar 2024 | 39.51 | 39.80 | 39.30 | 39.44 | 39.13 | 70 |
| 18 Mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 38.94 | - |
| 15 Mar 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 38.87 | - |
| 14 Mar 2024 | 39.48 | 39.48 | 39.27 | 39.27 | 38.96 | 200 |
| 13 Mar 2024 | 39.04 | 39.45 | 39.04 | 39.45 | 39.14 | - |
| 12 Mar 2024 | 40.43 | 40.43 | 39.42 | 39.42 | 39.11 | 17 |
| 11 Mar 2024 | 39.40 | 39.76 | 39.40 | 39.76 | 39.45 | 285 |
| 08 Mar 2024 | 37.80 | 38.79 | 37.80 | 38.79 | 38.49 | 707 |
| 07 Mar 2024 | 38.17 | 38.17 | 38.09 | 38.09 | 37.79 | - |
| 06 Mar 2024 | 38.61 | 38.61 | 38.54 | 38.56 | 38.26 | 20 |
| 05 Mar 2024 | 38.14 | 38.61 | 38.14 | 38.61 | 38.31 | - |
| 04 Mar 2024 | 39.03 | 39.50 | 38.84 | 38.84 | 38.54 | 65 |
| 01 Mar 2024 | 39.38 | 39.55 | 39.38 | 39.55 | 39.24 | - |
| 29 Feb 2024 | 38.62 | 39.48 | 38.62 | 39.48 | 39.17 | - |
| 28 Feb 2024 | 38.66 | 38.85 | 38.66 | 38.85 | 38.55 | - |
| 27 Feb 2024 | 38.51 | 38.85 | 38.51 | 38.85 | 38.55 | - |
| 26 Feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.90 | 300 |
| 23 Feb 2024 | 38.31 | 38.74 | 38.31 | 38.74 | 38.44 | - |
| 22 Feb 2024 | 38.43 | 38.57 | 38.43 | 38.57 | 38.27 | - |
| 21 Feb 2024 | 38.27 | 38.61 | 38.27 | 38.57 | 38.27 | 50 |
| 20 Feb 2024 | 38.18 | 38.29 | 38.18 | 38.29 | 37.99 | 500 |
| 19 Feb 2024 | 38.01 | 38.91 | 38.01 | 38.39 | 38.09 | 96 |
| 16 Feb 2024 | 38.67 | 38.73 | 38.17 | 38.17 | 37.87 | 250 |
| 15 Feb 2024 | 38.68 | 39.24 | 38.65 | 38.65 | 38.35 | 89 |
| 14 Feb 2024 | 38.88 | 39.05 | 38.88 | 39.05 | 38.75 | 25 |
| 13 Feb 2024 | 39.10 | 39.22 | 38.93 | 38.93 | 38.63 | 726 |
| 12 Feb 2024 | 38.61 | 39.55 | 38.61 | 39.55 | 39.24 | - |
| 09 Feb 2024 | 38.00 | 39.20 | 38.00 | 38.82 | 38.52 | 300 |
| 08 Feb 2024 | 39.42 | 39.42 | 38.18 | 38.18 | 37.88 | - |
| 07 Feb 2024 | 40.85 | 40.85 | 39.71 | 39.71 | 39.40 | - |
| 06 Feb 2024 | 42.37 | 42.37 | 41.44 | 41.44 | 41.12 | 91 |
| 05 Feb 2024 | 41.40 | 42.35 | 41.40 | 42.35 | 42.02 | 1,596 |
| 02 Feb 2024 | 42.74 | 42.74 | 41.79 | 41.79 | 41.46 | - |
| 01 Feb 2024 | 43.22 | 43.22 | 42.90 | 42.90 | 42.57 | - |
| 31 Jan 2024 | 42.68 | 43.03 | 42.68 | 43.03 | 42.70 | - |
| 30 Jan 2024 | 42.11 | 42.96 | 42.11 | 42.96 | 42.63 | - |
| 29 Jan 2024 | 42.18 | 42.98 | 42.18 | 42.50 | 42.17 | 75 |
| 26 Jan 2024 | 41.47 | 42.52 | 41.47 | 42.52 | 42.19 | 35 |
| 25 Jan 2024 | 40.48 | 41.58 | 40.48 | 41.58 | 41.26 | 48 |
| 24 Jan 2024 | 40.08 | 40.98 | 40.08 | 40.09 | 39.78 | 75 |
| 23 Jan 2024 | 39.66 | 40.30 | 39.66 | 40.30 | 39.99 | - |
| 22 Jan 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.34 | - |
| 19 Jan 2024 | 38.88 | 39.59 | 38.88 | 39.59 | 39.28 | - |
| 18 Jan 2024 | 38.66 | 39.03 | 38.66 | 39.03 | 38.73 | - |
| 17 Jan 2024 | 38.99 | 38.99 | 38.76 | 38.76 | 38.46 | - |
| 16 Jan 2024 | 38.69 | 39.48 | 38.69 | 39.48 | 39.17 | 610 |
| 15 Jan 2024 | 38.95 | 38.95 | 38.94 | 38.95 | 38.65 | 340 |
| 12 Jan 2024 | 39.05 | 39.30 | 39.05 | 39.16 | 38.86 | 63 |
| *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.