New Zealand markets close in 6 hours 39 minutes

Comcast Corporation (CMCS.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
36.62+0.82 (+2.29%)
At close: 05:32PM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202436.1536.6236.1536.6236.62-
27 Jun 202435.8035.8035.8035.8035.80-
26 Jun 202435.7635.7635.7635.7635.76-
25 Jun 202436.1936.1936.1936.1936.19-
24 Jun 202435.9736.0435.9736.0436.04-
21 Jun 202435.4235.5635.4235.5635.56-
20 Jun 202434.3835.0034.3835.0035.00-
19 Jun 202434.2134.2134.2134.2134.21-
18 Jun 202434.6734.6734.4734.4734.47-
17 Jun 202435.0535.0534.8834.8834.88-
14 Jun 202435.0435.0434.9734.9734.97-
13 Jun 202434.9935.0634.9935.0635.06-
12 Jun 202435.7235.7235.1035.1035.10-
11 Jun 202435.9735.9735.8735.8735.87-
10 Jun 202436.1736.1735.9635.9635.96-
07 Jun 202435.9036.2335.9036.2336.23-
06 Jun 202436.0136.4236.0136.4236.42-
05 Jun 202436.4036.4036.3136.3136.31-
04 Jun 202436.2936.2936.2036.2036.20-
03 Jun 202436.8736.8736.3036.3036.30-
31 May 202435.9236.1735.9236.1736.17-
30 May 202435.0835.4435.0835.4435.44-
29 May 202435.3635.3635.3435.3435.34-
28 May 202435.5335.5335.4835.4835.48-
27 May 202436.0336.0335.8835.8835.88-
24 May 202435.7835.7835.4635.4635.46-
23 May 202435.9036.0035.9036.0036.00-
22 May 202436.1336.1335.9035.9035.90-
21 May 202436.3836.3836.3536.3536.358
20 May 202436.1636.1636.1636.1636.16-
17 May 202436.2936.2936.0936.0936.09-
16 May 202436.1536.1535.9935.9935.99-
15 May 202436.7236.7236.7236.7236.72-
14 May 202436.7436.7436.6536.6536.65-
13 May 202436.4436.5636.4436.5636.56-
10 May 202435.8136.3635.8136.3636.36-
09 May 202436.3736.3736.1236.1236.12-
08 May 202435.8736.9735.8736.9736.97-
07 May 202435.8635.8735.8635.8735.87-
06 May 202435.9735.9735.9235.9235.92-
03 May 202435.7435.8335.7435.8335.83-
02 May 202435.8735.8735.7135.7135.71-
30 Apr 202436.2936.2935.6735.6735.67-
29 Apr 202436.1736.1936.1736.1936.19-
26 Apr 202435.1735.9635.1735.9635.96-
25 Apr 202438.3138.7635.2935.2935.29521
24 Apr 202437.8437.8437.6037.6037.60-
23 Apr 202438.1538.1538.0438.0438.04-
22 Apr 202437.9437.9437.8137.8137.81-
19 Apr 202437.0137.0137.0137.0137.01-
18 Apr 202436.6337.0136.6337.0137.01-
17 Apr 202436.8136.8136.6536.6536.65-
16 Apr 202437.0837.0836.7636.7636.76-
15 Apr 202437.0637.2937.0637.2937.29-
12 Apr 202437.6237.6237.2537.2537.25-
11 Apr 202436.9837.1236.9837.1237.12-
10 Apr 202437.0337.0336.8736.8736.87-
09 Apr 202437.5637.5637.5637.5637.56-
08 Apr 202437.7437.7437.6737.6737.67-
05 Apr 202438.0938.0938.0138.0138.01-
04 Apr 202438.4238.4238.3838.3838.38-
03 Apr 202438.7938.7938.4238.4238.42-
02 Apr 202438.8538.8538.8538.8538.85-
02 Apr 20240.31 Dividend
28 Mar 202440.0340.0340.0340.0339.72-
27 Mar 202439.5139.5139.5139.5139.20-
26 Mar 202439.3639.3639.1839.1838.88-
25 Mar 202439.6139.6139.2639.2638.96-
22 Mar 202439.7039.7039.7039.7039.39-
21 Mar 202439.4739.4739.2939.2938.99-
20 Mar 202439.4839.4839.3939.3939.08-
19 Mar 202439.7339.7339.3339.3339.03-
18 Mar 202439.3739.8839.3739.8839.57-
15 Mar 202439.6639.6639.3939.3939.08-
14 Mar 202439.9839.9838.8238.8238.5222
13 Mar 202439.7239.7939.7239.7939.48-
12 Mar 202440.0140.0139.4439.4439.13-
11 Mar 202438.9739.6938.9739.6939.38-
08 Mar 202438.2338.8238.2338.8238.52-
07 Mar 202438.4438.4438.1638.1637.86-
06 Mar 202438.8238.8238.7138.7138.41-
05 Mar 202438.5739.0238.5739.0238.72-
04 Mar 202439.3839.3838.7138.7138.41-
01 Mar 202439.7339.7339.5539.5539.24-
29 Feb 202439.0939.5539.0939.5539.24-
28 Feb 202439.2239.2239.1339.1338.83-
27 Feb 202438.9038.9038.7138.7138.41-
26 Feb 202438.8539.0538.8539.0538.75-
23 Feb 202438.7138.9338.7138.9338.63-
22 Feb 202438.7338.7338.3338.3338.03-
21 Feb 202438.6738.6738.5738.5738.27-
20 Feb 202438.5538.5538.5538.5538.25-
19 Feb 202438.2838.7338.2838.7338.43-
16 Feb 202438.9838.9838.4638.4638.16-
15 Feb 202439.0739.0738.9838.9838.68-
14 Feb 202439.1439.1439.1139.1138.81-
13 Feb 202439.5739.5738.9338.9338.63-
12 Feb 202438.9839.4738.9839.4739.16-
09 Feb 202438.5539.0938.5539.0938.79-
08 Feb 202439.9939.9938.4538.4538.15-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...