UK markets closed

Cancom SE (COK.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
29.28+0.20 (+0.69%)
At close: 05:35PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202429.0829.5428.9829.2829.2844,121
25 Apr 202430.3830.3829.0029.0829.0847,739
24 Apr 202430.1030.6830.1030.2630.2666,067
23 Apr 202429.3630.3629.3630.1030.1060,242
22 Apr 202428.6829.4628.6829.1629.1626,912
19 Apr 202428.6428.8428.4228.6428.6423,230
18 Apr 202429.5829.5828.4828.9628.9668,647
17 Apr 202429.9630.0829.3629.5629.5636,823
16 Apr 202430.5230.5829.6830.1830.1857,291
15 Apr 202429.8030.9429.4830.7430.74126,910
12 Apr 202429.5030.2429.5029.9829.9840,459
11 Apr 202429.8630.0829.1229.7029.7067,868
10 Apr 202429.8230.3429.5029.9429.9464,121
09 Apr 202429.6829.8829.4429.6029.6027,143
08 Apr 202430.0630.3029.3029.7429.7495,643
05 Apr 202430.4030.5429.7229.9829.98104,269
04 Apr 202429.8031.0429.7030.6430.64166,988
03 Apr 202428.0029.6227.7429.5829.58147,964
02 Apr 202427.8029.0427.5227.8227.82144,926
28 Mar 202427.6428.2826.2827.6427.64272,755
27 Mar 202426.7826.9426.4626.5226.5267,525
26 Mar 202426.6426.7426.4826.6226.6241,694
25 Mar 202426.6826.7826.3826.5826.5848,438
22 Mar 202426.4826.6626.3626.6426.6453,118
21 Mar 202425.6626.7825.4026.3226.3286,027
20 Mar 202425.4225.7225.4025.5025.5069,344
19 Mar 202425.8025.9225.4825.6025.6051,506
18 Mar 202426.1826.2225.8825.9425.9457,748
15 Mar 202426.4026.6026.0826.1226.12160,045
14 Mar 202426.1826.5226.1826.2426.2433,245
13 Mar 202426.7026.8826.3426.3426.3448,951
12 Mar 202426.0626.6026.0226.5226.5262,913
11 Mar 202425.7226.0825.5425.9425.94112,084
08 Mar 202426.7427.0025.8825.9025.9086,543
07 Mar 202426.4026.8826.1226.7626.7632,127
06 Mar 202426.2026.5026.1226.3826.3863,144
05 Mar 202426.7426.9026.1626.2026.2086,610
04 Mar 202426.9227.1026.6826.9426.9477,775
01 Mar 202427.4827.5226.7626.9026.90148,390
29 Feb 202427.2827.6827.2827.3027.30142,400
28 Feb 202427.9828.1827.0227.4627.4672,430
27 Feb 202428.1028.3028.1028.1628.1642,458
26 Feb 202428.5428.8227.9628.2228.2255,076
23 Feb 202428.1428.8228.0028.7028.7086,037
22 Feb 202428.3628.6828.1028.2228.2252,749
21 Feb 202427.8428.1227.8428.0828.0861,333
20 Feb 202428.3228.3227.5627.8227.8266,389
19 Feb 202428.7428.7428.0228.3228.3274,565
16 Feb 202429.9030.0228.7829.0029.0091,234
15 Feb 202430.1830.6029.5429.7629.7683,328
14 Feb 202428.2430.0828.2029.9629.96130,868
13 Feb 202428.8628.9027.9228.4228.42156,172
12 Feb 202429.1229.3028.8629.0629.0669,197
09 Feb 202429.0629.1828.3029.1029.1080,905
08 Feb 202428.5029.5828.5028.9028.9078,336
07 Feb 202430.0030.0028.3228.3228.3280,708
06 Feb 202429.9430.1829.5030.0830.0844,385
05 Feb 202429.9430.0829.5029.7629.7643,236
02 Feb 202430.0030.2429.8229.8429.8436,225
01 Feb 202429.4230.2429.4229.9629.9671,384
31 Jan 202429.8829.8829.5429.5429.5447,239
30 Jan 202429.8230.2429.7629.8029.8036,999
29 Jan 202429.7229.8429.3629.6629.6646,343
26 Jan 202430.0830.0829.4629.8429.8441,612
25 Jan 202429.8830.3229.6630.1630.1649,970
24 Jan 202429.5629.7829.3629.6829.6846,402
23 Jan 202429.6229.7428.9029.2629.2665,371
22 Jan 202429.0629.4628.8829.4029.4085,737
19 Jan 202428.7429.1228.6028.8028.8069,661
18 Jan 202427.8428.6027.8428.5628.5670,309
17 Jan 202427.8027.9827.2027.9427.9470,151
16 Jan 202428.3828.3827.6827.8027.8079,386
15 Jan 202428.1028.3027.9428.2428.2449,990
12 Jan 202427.5828.4227.5828.2028.2067,480
11 Jan 202427.6028.0027.3827.3827.3855,944
10 Jan 202427.7627.9027.4427.5227.5243,009
09 Jan 202428.2428.2427.8227.8227.8250,076
08 Jan 202427.8428.2627.6428.1628.1674,064
05 Jan 202428.5028.5027.5027.8627.8677,435
04 Jan 202428.4028.6628.1228.4028.4066,320
03 Jan 202429.1429.1428.1228.3828.3878,486
02 Jan 202429.7429.7629.1429.1429.1463,969
29 Dec 202329.8429.8829.5629.5629.5628,110
28 Dec 202329.8830.1229.5629.7229.7243,925
27 Dec 202329.3630.2829.3629.8629.8689,611
22 Dec 202329.2229.3828.9629.1629.1648,243
21 Dec 202329.2629.4229.1229.3229.3264,276
20 Dec 202329.2629.5628.8829.4829.4879,605
19 Dec 202328.7229.5628.7229.1229.1270,407
18 Dec 202328.7628.9828.5428.9228.9265,032
15 Dec 202328.3429.1228.2028.9628.96196,480
14 Dec 202327.7228.7227.7228.2828.28111,068
13 Dec 202326.9227.4226.9227.2627.2658,179
12 Dec 202327.2427.3826.8827.1027.1071,984
11 Dec 202327.3227.4227.0427.2427.2443,832
08 Dec 202327.6027.6026.9427.3227.32120,931
07 Dec 202326.6627.9426.5027.4227.42112,365
06 Dec 202326.3627.0226.1426.8626.86111,743
05 Dec 202325.8026.5025.6826.3626.36121,193
04 Dec 202327.2827.2825.5625.7425.74126,318
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...