CANCOM SE (COK.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:31PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 31.46 | 31.72 | 31.28 | 31.72 | 31.72 | 22 |
| 25 Jun 2024 | 31.30 | 31.42 | 30.92 | 31.42 | 31.42 | - |
| 24 Jun 2024 | 31.42 | 31.42 | 31.08 | 31.30 | 31.30 | - |
| 21 Jun 2024 | 31.60 | 31.94 | 31.46 | 31.48 | 31.48 | - |
| 20 Jun 2024 | 30.34 | 31.58 | 30.34 | 31.42 | 31.42 | - |
| 19 Jun 2024 | 30.84 | 30.84 | 30.24 | 30.24 | 30.24 | - |
| 18 Jun 2024 | 30.92 | 31.00 | 30.82 | 30.82 | 30.82 | - |
| 17 Jun 2024 | 30.48 | 31.14 | 30.48 | 30.74 | 30.74 | - |
| 14 Jun 2024 | 31.10 | 31.10 | 30.26 | 30.26 | 30.26 | - |
| 13 Jun 2024 | 32.12 | 32.12 | 30.90 | 30.90 | 30.90 | - |
| 12 Jun 2024 | 31.60 | 32.12 | 31.60 | 32.02 | 32.02 | - |
| 11 Jun 2024 | 31.74 | 32.16 | 31.50 | 31.50 | 31.50 | - |
| 10 Jun 2024 | 30.64 | 31.92 | 30.64 | 31.64 | 31.64 | - |
| 07 Jun 2024 | 29.80 | 29.96 | 29.70 | 29.90 | 29.90 | - |
| 06 Jun 2024 | 30.36 | 30.50 | 29.66 | 29.66 | 29.66 | - |
| 06 Jun 2024 | 1 Dividend | |||||
| 05 Jun 2024 | 31.02 | 31.22 | 30.88 | 31.22 | 30.22 | - |
| 04 Jun 2024 | 30.86 | 31.60 | 30.86 | 30.86 | 29.87 | - |
| 03 Jun 2024 | 31.28 | 31.28 | 30.84 | 30.88 | 29.89 | - |
| 31 May 2024 | 30.44 | 30.68 | 30.02 | 30.62 | 29.64 | - |
| 30 May 2024 | 30.42 | 30.66 | 30.42 | 30.42 | 29.45 | 22 |
| 29 May 2024 | 31.06 | 31.06 | 30.52 | 30.52 | 29.54 | - |
| 28 May 2024 | 31.56 | 31.56 | 31.10 | 31.10 | 30.10 | - |
| 27 May 2024 | 31.72 | 31.90 | 31.52 | 31.52 | 30.51 | - |
| 24 May 2024 | 31.62 | 31.76 | 31.62 | 31.68 | 30.67 | - |
| 23 May 2024 | 32.08 | 32.20 | 31.74 | 31.76 | 30.74 | - |
| 22 May 2024 | 32.22 | 32.36 | 31.98 | 31.98 | 30.96 | - |
| 21 May 2024 | 32.48 | 32.56 | 32.18 | 32.18 | 31.15 | - |
| 20 May 2024 | 32.34 | 32.58 | 32.34 | 32.44 | 31.40 | 40 |
| 17 May 2024 | 32.08 | 32.32 | 31.84 | 32.16 | 31.13 | 22 |
| 16 May 2024 | 32.10 | 32.70 | 32.04 | 32.04 | 31.01 | - |
| 15 May 2024 | 31.46 | 32.62 | 31.46 | 31.88 | 30.86 | 60 |
| 14 May 2024 | 29.40 | 31.50 | 29.40 | 31.38 | 30.37 | - |
| 13 May 2024 | 28.94 | 29.54 | 28.94 | 29.18 | 28.25 | - |
| 10 May 2024 | 29.38 | 29.38 | 28.88 | 28.88 | 27.95 | - |
| 09 May 2024 | 29.18 | 29.40 | 28.94 | 29.28 | 28.34 | 30 |
| 08 May 2024 | 30.02 | 30.02 | 29.08 | 29.12 | 28.19 | - |
| 07 May 2024 | 30.18 | 30.18 | 29.68 | 29.98 | 29.02 | - |
| 06 May 2024 | 29.80 | 29.98 | 29.58 | 29.90 | 28.94 | - |
| 03 May 2024 | 29.82 | 30.02 | 29.74 | 29.74 | 28.79 | - |
| 02 May 2024 | 29.16 | 29.68 | 29.16 | 29.68 | 28.73 | - |
| 30 Apr 2024 | 29.60 | 29.60 | 29.12 | 29.12 | 28.19 | - |
| 29 Apr 2024 | 29.22 | 29.54 | 29.22 | 29.54 | 28.59 | - |
| 26 Apr 2024 | 29.12 | 29.34 | 29.12 | 29.14 | 28.21 | - |
| 25 Apr 2024 | 30.10 | 30.10 | 28.92 | 28.92 | 27.99 | - |
| 24 Apr 2024 | 30.16 | 30.52 | 30.10 | 30.10 | 29.14 | - |
| 23 Apr 2024 | 29.04 | 30.26 | 29.04 | 29.92 | 28.96 | - |
| 22 Apr 2024 | 28.80 | 29.20 | 28.80 | 29.06 | 28.13 | - |
| 19 Apr 2024 | 28.54 | 28.66 | 28.42 | 28.66 | 27.74 | - |
| 18 Apr 2024 | 29.54 | 29.54 | 28.74 | 28.88 | 27.95 | - |
| 17 Apr 2024 | 30.02 | 30.02 | 29.40 | 29.40 | 28.46 | - |
| 16 Apr 2024 | 30.26 | 30.26 | 29.80 | 30.00 | 29.04 | - |
| 15 Apr 2024 | 30.22 | 30.46 | 29.66 | 30.42 | 29.45 | - |
| 12 Apr 2024 | 29.72 | 30.14 | 29.72 | 29.74 | 28.79 | - |
| 11 Apr 2024 | 30.00 | 30.00 | 29.40 | 29.62 | 28.67 | - |
| 10 Apr 2024 | 29.56 | 30.14 | 29.56 | 29.86 | 28.90 | 168 |
| 09 Apr 2024 | 29.66 | 29.72 | 29.44 | 29.50 | 28.56 | - |
| 08 Apr 2024 | 30.02 | 30.02 | 29.54 | 29.54 | 28.59 | - |
| 05 Apr 2024 | 30.00 | 30.20 | 29.84 | 30.02 | 29.06 | 200 |
| 04 Apr 2024 | 29.34 | 30.70 | 29.34 | 30.50 | 29.52 | - |
| 03 Apr 2024 | 27.68 | 29.56 | 27.68 | 29.54 | 28.59 | - |
| 02 Apr 2024 | 27.80 | 29.06 | 27.64 | 27.64 | 26.75 | 30 |
| 28 Mar 2024 | 27.12 | 27.68 | 26.76 | 27.46 | 26.58 | - |
| 27 Mar 2024 | 26.52 | 26.66 | 26.46 | 26.46 | 25.61 | - |
| 26 Mar 2024 | 26.52 | 26.60 | 26.48 | 26.48 | 25.63 | - |
| 25 Mar 2024 | 26.50 | 26.58 | 26.38 | 26.48 | 25.63 | - |
| 22 Mar 2024 | 26.16 | 26.52 | 26.16 | 26.52 | 25.67 | - |
| 21 Mar 2024 | 25.56 | 26.26 | 25.48 | 26.14 | 25.30 | - |
| 20 Mar 2024 | 25.32 | 25.64 | 25.32 | 25.38 | 24.57 | - |
| 19 Mar 2024 | 25.80 | 25.88 | 25.22 | 25.22 | 24.41 | - |
| 18 Mar 2024 | 26.12 | 26.12 | 25.74 | 25.74 | 24.92 | - |
| 15 Mar 2024 | 25.98 | 26.42 | 25.98 | 25.98 | 25.15 | 26 |
| 14 Mar 2024 | 26.20 | 26.28 | 26.06 | 26.06 | 25.23 | - |
| 13 Mar 2024 | 26.70 | 26.70 | 26.16 | 26.16 | 25.32 | - |
| 12 Mar 2024 | 25.98 | 26.46 | 25.98 | 26.24 | 25.40 | 76 |
| 11 Mar 2024 | 25.66 | 25.92 | 25.66 | 25.76 | 24.93 | - |
| 08 Mar 2024 | 26.66 | 26.70 | 25.62 | 25.62 | 24.80 | - |
| 07 Mar 2024 | 26.18 | 26.66 | 26.18 | 26.66 | 25.81 | - |
| 06 Mar 2024 | 26.20 | 26.32 | 26.14 | 26.20 | 25.36 | 76 |
| 05 Mar 2024 | 26.76 | 26.76 | 26.02 | 26.02 | 25.19 | - |
| 04 Mar 2024 | 26.58 | 26.94 | 26.58 | 26.74 | 25.88 | 20 |
| 01 Mar 2024 | 27.26 | 27.26 | 26.54 | 26.54 | 25.69 | - |
| 29 Feb 2024 | 27.24 | 27.62 | 27.10 | 27.10 | 26.23 | - |
| 28 Feb 2024 | 28.10 | 28.10 | 27.16 | 27.16 | 26.29 | - |
| 27 Feb 2024 | 27.96 | 28.22 | 27.96 | 28.04 | 27.14 | - |
| 26 Feb 2024 | 28.44 | 28.46 | 28.02 | 28.02 | 27.12 | - |
| 23 Feb 2024 | 28.12 | 28.52 | 28.12 | 28.52 | 27.61 | - |
| 22 Feb 2024 | 27.88 | 28.44 | 27.88 | 28.04 | 27.14 | - |
| 21 Feb 2024 | 27.70 | 28.02 | 27.70 | 27.72 | 26.83 | - |
| 20 Feb 2024 | 28.14 | 28.14 | 27.60 | 27.70 | 26.81 | - |
| 19 Feb 2024 | 28.84 | 28.84 | 28.08 | 28.18 | 27.28 | - |
| 16 Feb 2024 | 29.68 | 29.82 | 28.82 | 28.82 | 27.90 | - |
| 15 Feb 2024 | 29.78 | 30.40 | 29.62 | 29.62 | 28.67 | - |
| 14 Feb 2024 | 28.24 | 30.02 | 28.24 | 29.74 | 28.79 | - |
| 13 Feb 2024 | 28.58 | 28.72 | 28.24 | 28.24 | 27.34 | - |
| 12 Feb 2024 | 28.94 | 29.20 | 28.88 | 28.88 | 27.95 | - |
| 09 Feb 2024 | 28.74 | 28.90 | 28.56 | 28.78 | 27.86 | - |
| 08 Feb 2024 | 28.36 | 29.16 | 28.36 | 28.76 | 27.84 | - |
| 07 Feb 2024 | 29.90 | 29.90 | 28.24 | 28.24 | 27.34 | - |
| 06 Feb 2024 | 29.62 | 30.02 | 29.62 | 29.82 | 28.86 | - |
| *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.