CANCOM SE (COK.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 316 |
| 24 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 23 May 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| 22 May 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 21 May 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 20 May 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 17 May 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 16 May 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 15 May 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 14 May 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 13 May 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 10 May 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 09 May 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| 08 May 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 07 May 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 06 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 03 May 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 02 May 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 30 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 29 Apr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 26 Apr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 25 Apr 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 24 Apr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 23 Apr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 22 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 19 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 18 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 17 Apr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 16 Apr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 15 Apr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 12 Apr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 11 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 10 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 09 Apr 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 08 Apr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 05 Apr 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 04 Apr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 03 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 02 Apr 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 28 Mar 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 27 Mar 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 26 Mar 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 25 Mar 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 22 Mar 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 21 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 20 Mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 19 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 18 Mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 15 Mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 14 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 13 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 12 Mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 11 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 08 Mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 07 Mar 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 06 Mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 05 Mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 04 Mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 01 Mar 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 29 Feb 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 28 Feb 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
| 27 Feb 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 26 Feb 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 23 Feb 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 22 Feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 21 Feb 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 20 Feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 19 Feb 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 16 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 15 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 14 Feb 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 13 Feb 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 12 Feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 09 Feb 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 08 Feb 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 07 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 06 Feb 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 05 Feb 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 02 Feb 2024 | 30.02 | 30.14 | 29.70 | 29.70 | 29.70 | 316 |
| 01 Feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 31 Jan 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 30 Jan 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 29 Jan 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 26 Jan 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 25 Jan 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 24 Jan 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 23 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 22 Jan 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 19 Jan 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 18 Jan 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 17 Jan 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 16 Jan 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| 15 Jan 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 12 Jan 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 11 Jan 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 10 Jan 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 09 Jan 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 08 Jan 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 05 Jan 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 04 Jan 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| *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.