New Zealand markets closed

CANCOM SE (COK.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
32.32+0.18 (+0.56%)
At close: 09:45PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202432.1032.3631.8432.3232.32-
16 May 202432.0832.7232.0032.1432.1420
15 May 202431.4632.6431.3832.1232.12400
14 May 202429.4031.6029.4031.4631.461,362
13 May 202428.9429.7428.9429.1829.18634
10 May 202429.3829.4628.8628.9428.9485
09 May 202429.1629.5428.9829.3429.34-
08 May 202430.0230.0828.6229.1829.184,363
07 May 202430.1830.2429.6030.0230.021,400
06 May 202429.8030.1829.5230.1830.18450
03 May 202429.8230.1429.7629.7829.78429
02 May 202429.1629.8229.1629.7029.70171
30 Apr 202429.6229.6229.1629.1629.161,180
29 Apr 202429.2429.7229.0629.6029.60100
26 Apr 202429.1229.5029.0429.1829.182,070
25 Apr 202430.1230.1228.9028.9628.9680
24 Apr 202430.1430.6830.1430.2430.24590
23 Apr 202429.1630.3229.1030.0430.041,400
22 Apr 202428.9229.4428.7029.1229.12450
19 Apr 202428.6028.7828.4428.5828.58415
18 Apr 202429.5229.5228.4629.0029.00756
17 Apr 202430.0430.0829.3829.5029.50354
16 Apr 202430.2230.3229.8430.1230.12914
15 Apr 202430.2230.9029.5430.3830.381,139
12 Apr 202429.7430.2429.7429.8229.82800
11 Apr 202430.0030.2829.1829.7029.701,204
10 Apr 202429.5830.2229.5429.9229.92350
09 Apr 202429.6629.8429.3629.5429.541,242
08 Apr 202430.0230.2429.2829.8629.86440
05 Apr 202430.1230.3829.7629.8829.88610
04 Apr 202429.4230.8829.4230.1230.121,420
03 Apr 202427.8029.7027.8029.5429.541,380
02 Apr 202427.8228.9827.6227.7627.765,003
28 Mar 202427.3628.2026.3427.6227.628,140
27 Mar 202426.5226.8226.3826.5426.541,325
26 Mar 202426.5226.7426.5226.5226.52-
25 Mar 202426.4026.7626.4026.5226.52325
22 Mar 202426.1626.6226.1626.5826.58200
21 Mar 202425.5826.6225.4226.1826.18-
20 Mar 202425.3825.7425.3625.5425.5450
19 Mar 202425.8025.9425.3825.4225.42-
18 Mar 202426.1226.1825.8025.8425.841,910
15 Mar 202426.0026.5226.0026.0426.04198
14 Mar 202426.2026.4426.0426.0826.08208
13 Mar 202426.7026.7826.2226.2626.26760
12 Mar 202426.0226.5626.0026.4226.4290
11 Mar 202425.6426.0825.5625.8825.88384
08 Mar 202426.6626.9425.6825.7625.76910
07 Mar 202426.1826.8026.1226.6626.66544
06 Mar 202426.0426.4426.0426.2426.24108
05 Mar 202426.7626.8026.0226.0626.06135
04 Mar 202426.6227.0626.6026.8426.843,210
01 Mar 202427.2827.5426.6226.7026.704,130
29 Feb 202427.3627.6627.1627.2227.221,513
28 Feb 202428.0828.1227.1427.2027.203,362
27 Feb 202428.0228.3228.0228.0828.08980
26 Feb 202428.4828.7628.0028.0828.08-
23 Feb 202428.1428.6828.1028.5828.58256
22 Feb 202428.1428.6227.9028.1628.16680
21 Feb 202427.7228.1227.7227.9227.92460
20 Feb 202428.1628.2027.6427.7027.70241
19 Feb 202428.8628.8628.0228.1828.1875
16 Feb 202429.6829.9828.8228.8228.82170
15 Feb 202429.8230.4829.5629.7029.70560
14 Feb 202428.2630.0428.2029.8829.882,353
13 Feb 202428.6628.8228.0028.2028.20752
12 Feb 202429.0029.2628.9028.9228.92250
09 Feb 202428.7829.1828.3229.0029.00500
08 Feb 202428.3629.4228.3428.7828.78-
07 Feb 202429.9429.9628.2428.3228.32630
06 Feb 202429.6230.1229.4429.9429.94400
05 Feb 202429.8029.9029.5029.6829.683,302
02 Feb 202430.0230.2029.6829.7429.74617
01 Feb 202429.2830.1429.2830.0230.022
31 Jan 202429.6829.7829.3029.3029.301,200
30 Jan 202429.6030.2229.6029.6429.6450
29 Jan 202429.6829.7829.3429.6629.66141
26 Jan 202430.2430.2429.5429.6829.6851
25 Jan 202429.4230.2829.4229.9429.94535
24 Jan 202429.5629.7629.3629.5229.52250
23 Jan 202429.2429.6628.9629.2029.20100
22 Jan 202428.8829.3428.8829.2629.26500
19 Jan 202428.4829.1028.4828.8228.82105
18 Jan 202427.9628.6627.8228.4628.46575
17 Jan 202427.6027.8427.2427.8027.80-
16 Jan 202428.1228.2627.6227.6627.66120
15 Jan 202428.1828.2628.0428.1828.1880
12 Jan 202427.4628.2827.4428.1028.10200
11 Jan 202427.6028.0027.4427.4627.462,100
10 Jan 202427.6827.8827.4227.4827.48-
09 Jan 202428.1828.2027.7027.7027.70290
08 Jan 202427.9428.3427.6828.2228.22170
05 Jan 202428.1228.2627.4827.7227.7260
04 Jan 202428.3828.4828.1628.3028.30280
03 Jan 202429.0229.1028.2028.2428.2490
02 Jan 202429.4629.7629.0229.0229.02280
29 Dec 202329.5829.8629.5829.6229.6219
28 Dec 202329.7830.0029.6029.6029.6019
27 Dec 202328.9030.1828.9029.7429.74330
22 Dec 202329.2429.3228.9628.9628.9650
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...