UK markets close in 6 hours 13 minutes

Comcast Corp (CTP2.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
35.81+0.23 (+0.63%)
As of 09:31AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202435.7435.8135.7435.8135.8130
25 Jun 202436.0636.0635.5835.5835.58-
24 Jun 202435.7835.9035.4635.9035.90-
21 Jun 202435.2235.7435.2235.7135.71-
20 Jun 202434.1935.2334.0935.2335.23-
19 Jun 202434.1834.1833.9634.1034.10-
18 Jun 202434.4034.9034.2134.2134.21-
17 Jun 202434.9434.9434.6934.6934.69-
14 Jun 202434.7634.9434.7634.9434.94-
13 Jun 202434.7935.0534.5735.0535.05-
12 Jun 202435.5035.5034.7934.7934.79-
11 Jun 202435.7935.7935.3835.6935.69-
10 Jun 202436.0136.2435.8535.8535.85-
07 Jun 202435.7136.2135.7136.1536.15-
06 Jun 202435.7636.5735.7436.1336.13-
05 Jun 202436.2636.2636.0736.0736.07-
04 Jun 202436.0436.2835.9736.2836.28-
03 Jun 202436.4336.8136.3136.3136.31-
31 May 202435.5836.1535.5836.1536.15-
30 May 202434.9735.6934.7735.6935.69-
29 May 202435.1635.4035.1435.2435.24-
28 May 202435.5935.6035.1535.1535.15-
27 May 202435.7635.7635.5735.7435.74-
24 May 202435.5835.6235.3335.4735.47-
23 May 202435.9735.9735.4035.6535.65-
22 May 202435.9435.9935.7435.9635.96-
21 May 202435.9036.3335.9036.3136.31-
20 May 202435.9436.1035.9435.9735.97-
17 May 202436.0836.2735.9636.1036.10-
16 May 202435.8736.1335.7936.1236.12-
15 May 202436.4536.5735.8735.8735.87-
14 May 202436.6336.9036.5636.5636.56-
13 May 202436.3736.5836.1736.5836.58-
10 May 202435.6036.4035.6036.4036.40-
09 May 202436.0336.2935.8335.8535.85-
08 May 202435.6236.7735.5836.7436.74-
07 May 202435.5435.9235.5035.6935.69-
06 May 202435.7335.9235.7335.7735.77-
03 May 202435.6035.7835.4135.7835.78-
02 May 202435.7235.8535.6735.6735.67-
30 Apr 202436.0636.0635.4235.6735.67-
29 Apr 202435.9736.2435.9736.0736.07-
26 Apr 202434.7235.9234.7235.7435.7430
25 Apr 202437.7138.3835.1535.1535.15-
24 Apr 202437.5837.6237.4237.5437.54-
23 Apr 202437.8837.9737.7937.9737.97-
22 Apr 202437.7437.8837.7237.8837.88-
19 Apr 202436.6937.4736.6937.4737.47-
18 Apr 202436.4937.0436.2637.0437.04-
17 Apr 202436.4236.8136.4236.4936.49-
16 Apr 202437.0137.0136.6736.7836.78-
15 Apr 202436.6437.2636.6236.9436.94-
12 Apr 202437.1737.5536.9236.9236.92-
11 Apr 202436.7637.1936.6237.1937.19-
10 Apr 202436.9036.9236.7936.7936.79-
09 Apr 202437.3737.3736.8436.8836.88-
08 Apr 202437.5337.6537.3537.3537.35-
05 Apr 202437.8337.9037.7137.8937.89-
04 Apr 202438.1838.4738.1038.1038.10-
03 Apr 202438.5138.6138.3138.3138.31-
02 Apr 202438.8538.9638.6638.6638.66-
02 Apr 20240.31 Dividend
28 Mar 202439.6140.1239.6140.1239.81-
27 Mar 202439.2739.6739.2439.6739.36-
26 Mar 202439.1639.2239.0739.2238.92-
25 Mar 202439.3639.3639.1639.1638.86-
22 Mar 202439.5739.5939.3739.5039.19-
21 Mar 202439.5339.5539.1839.3539.05-
20 Mar 202439.3539.5239.2639.2638.96-
19 Mar 202439.4839.5739.3539.3539.05-
18 Mar 202439.3139.8038.9739.7839.47-
15 Mar 202439.0639.3539.0639.2738.97-
14 Mar 202439.5739.5738.7238.9238.62-
13 Mar 202439.1939.6239.1539.6239.31-
12 Mar 202439.9639.9639.3639.3639.06-
11 Mar 202438.8339.9138.7839.9139.60-
08 Mar 202437.8438.7737.8438.7738.47-
07 Mar 202438.2638.5738.1338.1337.84-
06 Mar 202438.6538.7338.4438.4438.14-
05 Mar 202438.1738.9138.1738.9138.61-
04 Mar 202439.1439.1638.3638.3638.06-
01 Mar 202439.5039.5339.4139.4939.18-
29 Feb 202438.8039.5538.6739.5539.24-
28 Feb 202438.7639.1038.7239.0938.79-
27 Feb 202438.5838.7938.5838.6638.36-
26 Feb 202438.1339.0438.1338.9538.65-
23 Feb 202438.4738.8038.4338.8038.50-
22 Feb 202438.5838.6238.3638.6038.30-
21 Feb 202438.3938.5738.3938.5738.27-
20 Feb 202438.3138.3937.9138.3738.07-
19 Feb 202437.9838.5837.9838.4738.17-
16 Feb 202438.7038.7838.2938.3838.08-
15 Feb 202438.9939.0438.7038.8938.59-
14 Feb 202438.9039.0738.9038.9438.64-
13 Feb 202439.3039.3038.9538.9538.65-
12 Feb 202438.6939.5738.6939.5439.23-
09 Feb 202438.0739.0038.0738.9138.61-
08 Feb 202439.5539.6238.3138.3138.01-
07 Feb 202440.9141.0340.3940.3940.08-
06 Feb 202441.5841.7541.2041.2040.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...