New Zealand markets closed

CANCOM SE (COK.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
32.06+0.10 (+0.31%)
At close: 08:02AM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202432.0632.0632.0632.0632.06-
16 May 202431.9631.9631.9631.9631.96-
15 May 202431.5031.5031.5031.5031.50-
14 May 202429.1629.1629.1629.1629.16-
13 May 202428.9628.9628.9628.9628.96-
10 May 202429.2829.2829.2829.2829.28-
09 May 202429.0229.0229.0229.0229.02-
08 May 202429.9629.9629.9629.9629.96-
07 May 202430.1030.1030.1030.1030.10-
06 May 202429.7629.7629.7629.7629.76-
03 May 202429.6829.9829.6829.9829.9820
02 May 202429.1829.1829.1829.1829.18-
30 Apr 202429.5829.5829.5829.5829.58-
29 Apr 202429.2229.2229.2229.2229.22-
26 Apr 202429.1229.1229.1229.1229.12-
25 Apr 202430.0630.0630.0630.0630.06-
24 Apr 202430.0630.0630.0630.0630.06-
23 Apr 202429.2029.2029.2029.2029.20-
22 Apr 202428.7428.7428.7428.7428.74-
19 Apr 202428.4428.4428.4428.4428.44-
18 Apr 202429.5029.5029.5029.5029.50-
17 Apr 202430.1430.1429.4829.4829.48100
16 Apr 202430.3630.3630.3630.3630.36-
15 Apr 202430.1830.1830.1830.1830.18-
12 Apr 202429.7229.7229.7229.7229.72-
11 Apr 202429.8629.8629.8629.8629.86-
10 Apr 202429.5829.5829.5829.5829.58-
09 Apr 202429.5829.5829.5829.5829.58-
08 Apr 202430.0430.0430.0430.0430.04-
05 Apr 202430.1430.1430.1430.1430.14-
04 Apr 202429.4029.4029.4029.4029.40-
03 Apr 202427.6627.6627.6627.6627.66-
02 Apr 202427.9227.9227.9227.9227.9220
28 Mar 202426.9826.9826.9826.9826.98-
27 Mar 202426.5626.5626.5626.5626.56-
26 Mar 202426.5226.5226.5226.5226.52-
25 Mar 202426.5226.5226.5226.5226.52-
22 Mar 202426.1826.4826.1826.4826.48100
21 Mar 202425.5825.5825.5825.5825.58-
20 Mar 202425.4425.4425.4425.4425.44-
19 Mar 202425.8225.8225.8225.8225.82-
18 Mar 202426.0826.0826.0826.0826.08-
15 Mar 202426.0826.0826.0826.0826.08-
14 Mar 202426.2826.2826.2826.2826.28-
13 Mar 202426.6226.6226.6226.6226.62-
12 Mar 202425.9625.9625.9625.9625.96-
11 Mar 202425.6825.6825.6825.6825.68-
08 Mar 202426.6826.6826.6826.6826.68-
07 Mar 202426.2626.2626.2626.2626.26-
06 Mar 202426.0826.0826.0826.0826.08-
05 Mar 202426.8026.8026.0626.0626.0620
04 Mar 202426.7026.7026.7026.7026.70-
01 Mar 202427.2627.2627.2627.2627.26-
29 Feb 202427.3627.3627.3627.3627.36-
28 Feb 202428.0628.0628.0628.0628.06-
27 Feb 202428.0628.0628.0628.0628.06-
26 Feb 202428.5228.5228.3828.3828.3835
23 Feb 202428.1428.1428.1428.1428.14-
22 Feb 202428.0028.0028.0028.0028.00-
21 Feb 202427.7027.7027.7027.7027.70-
20 Feb 202428.1628.1628.1628.1628.16-
19 Feb 202428.9028.9028.9028.9028.90-
16 Feb 202429.7229.7229.7229.7229.72-
15 Feb 202429.9229.9229.9229.9229.92-
14 Feb 202428.2828.2828.2828.2828.28-
13 Feb 202428.8828.8828.8828.8828.88-
12 Feb 202429.0429.0429.0429.0429.04-
09 Feb 202428.7828.7828.7828.7828.78-
08 Feb 202428.2628.2628.2628.2628.26-
07 Feb 202429.9629.9628.2028.2028.20197
06 Feb 202429.7029.7029.7029.7029.70-
05 Feb 202429.7229.7229.7229.7229.72-
02 Feb 202430.0630.0630.0630.0630.06-
01 Feb 202429.3029.3029.3029.3029.30-
31 Jan 202429.6629.6629.6629.6629.66-
30 Jan 202429.6229.6229.6229.6229.62-
29 Jan 202429.6629.6629.6629.6629.66-
26 Jan 202430.0830.0830.0830.0830.08-
25 Jan 202429.5229.5229.5229.5229.52-
24 Jan 202429.2829.2829.2829.2829.28-
23 Jan 202429.3029.3029.3029.3029.30-
22 Jan 202428.8628.8628.8628.8628.86-
19 Jan 202428.5628.5628.5628.5628.56-
18 Jan 202427.8427.8427.8427.8427.84-
17 Jan 202427.5027.5027.5027.5027.50-
16 Jan 202428.0628.0628.0628.0628.06-
15 Jan 202427.4427.4427.4427.4427.44-
12 Jan 202427.4427.4427.4427.4427.44-
11 Jan 202427.5427.5427.5427.5427.54-
10 Jan 202427.6427.6427.6427.6427.64-
09 Jan 202428.1228.1228.1228.1228.12-
08 Jan 202427.7027.7027.7027.7027.70-
05 Jan 202428.1428.1428.1428.1428.14-
04 Jan 202428.2628.2628.2628.2628.26-
03 Jan 202429.0229.0229.0229.0229.02-
02 Jan 202429.5429.5429.5429.5429.54-
29 Dec 202329.6429.7829.6429.6629.66-
28 Dec 202329.8229.8229.8229.8229.82-
27 Dec 202329.0029.0029.0029.0029.00-
22 Dec 202329.2629.2629.2629.2629.26-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...