Frankfurt - Delayed Quote EUR

Kofola CeskoSlovensko a.s. (48K.F)

Compare
16.90
-0.85
(-4.79%)
At close: March 3 at 8:13:27 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202516.9016.9016.9016.9016.90114
Feb 28, 202517.5017.7517.5017.7517.75114
Feb 27, 202517.7017.7017.7017.7017.70-
Feb 26, 202517.8517.8517.8517.8517.85-
Feb 25, 202518.0518.0518.0518.0518.05-
Feb 24, 202517.5518.6517.5518.6518.65185
Feb 21, 202517.6018.4517.6018.4518.45498
Feb 20, 202518.0018.0018.0018.0018.00-
Feb 19, 202518.0018.0018.0018.0018.00-
Feb 18, 202517.9017.9017.9017.9017.90-
Feb 17, 202517.3018.5517.3018.5518.55178
Feb 14, 202516.8516.8516.8516.8516.85-
Feb 13, 202517.0017.0017.0017.0017.00-
Feb 12, 202516.6516.6516.6516.6516.65-
Feb 11, 202516.5016.5016.5016.5016.50-
Feb 10, 202516.1016.1016.1016.1016.10-
Feb 7, 202516.1016.1016.1016.1016.10-
Feb 6, 202515.9515.9515.9515.9515.95-
Feb 5, 202515.8015.8015.8015.8015.80-
Feb 4, 202515.8015.8015.8015.8015.80-
Feb 3, 202515.8515.8515.8515.8515.85-
Jan 31, 202516.0516.5516.0516.5516.5531
Jan 30, 202516.1016.1016.1016.1016.10-
Jan 29, 202516.2516.2516.2516.2516.25-
Jan 28, 202516.1016.1016.1016.1016.10-
Jan 27, 202516.2516.2516.2516.2516.25-
Jan 24, 202516.1516.9016.1516.9016.9097
Jan 23, 202516.2516.2516.2516.2516.25-
Jan 22, 202516.2016.2016.2016.2016.20-
Jan 21, 202516.2016.2016.2016.2016.20-
Jan 20, 202516.0516.0516.0516.0516.05-
Jan 17, 202515.8515.8515.8515.8515.85-
Jan 16, 202515.9515.9515.9515.9515.95-
Jan 15, 202515.7515.7515.7515.7515.75-
Jan 14, 202515.7515.7515.7515.7515.75-
Jan 13, 202515.9015.9015.9015.9015.90-
Jan 10, 202515.7515.7515.7515.7515.75-
Jan 9, 202515.6515.6515.6515.6515.65-
Jan 8, 202515.6015.6015.6015.6015.60-
Jan 7, 202515.6016.2015.6016.2016.2010
Jan 6, 202515.6015.6015.6015.6015.60-
Jan 3, 202515.5515.5515.5515.5515.55-
Jan 2, 202515.3015.3015.3015.3015.30100
Dec 30, 202415.3516.0515.3516.0516.0567
Dec 27, 202415.3515.3515.3515.3515.35-
Dec 23, 202415.4016.0015.4016.0016.0022
Dec 20, 202415.4515.4515.4515.4515.45-
Dec 19, 202415.1515.1515.1515.1515.15-
Dec 18, 202415.2515.2515.2515.2515.25-
Dec 17, 202415.2015.2015.2015.2015.20-
Dec 16, 202415.1515.8515.1515.8515.8520
Dec 13, 202415.1515.1515.1515.1515.15-
Dec 12, 202415.0515.0515.0515.0515.05-
Dec 11, 202415.0515.0515.0515.0515.05-
Dec 10, 202415.0515.0515.0515.0515.05-
Dec 9, 202415.0515.6515.0515.6515.65104
Dec 6, 202415.0515.0515.0515.0515.05-
Dec 5, 202415.0515.6515.0515.6515.65127
Dec 4, 202414.9514.9514.9514.9514.95-
Dec 3, 202414.8514.8514.8514.8514.85-
Dec 2, 202414.7514.7514.7514.7514.75-
Nov 29, 202414.6514.6514.6514.6514.65-
Nov 28, 202414.7014.7014.7014.7014.70-
Nov 27, 202414.7514.7514.7514.7514.75-
Nov 26, 202414.8014.8014.8014.8014.80-
Nov 25, 202414.9514.9514.9514.9514.95-
Nov 22, 202414.8515.8014.8515.8015.80366
Nov 21, 202414.7014.7014.7014.7014.70-
Nov 20, 202414.6014.6014.6014.6014.60-
Nov 19, 202414.6014.6014.6014.6014.60-
Nov 18, 202414.4014.4014.4014.4014.40-
Nov 15, 202413.9013.9013.9013.9013.90-
Nov 14, 202413.8514.4513.8514.4514.4536
Nov 13, 202413.3013.3013.3013.3013.30-
Nov 12, 202413.0013.0013.0013.0013.00-
Nov 11, 202413.0513.0513.0513.0513.05-
Nov 8, 202413.0013.0013.0013.0013.00-
Nov 7, 202412.9513.6012.9513.6013.60270
Nov 6, 202412.7012.7012.7012.7012.70-
Nov 5, 202413.0013.0013.0013.0013.00-
Nov 4, 202412.8512.8512.8512.8512.85-
Nov 1, 202412.8512.8512.8512.8512.85-
Oct 31, 202412.9012.9012.9012.9012.90-
Oct 30, 202412.9512.9512.9512.9512.95-
Oct 29, 202412.7512.7512.7512.7512.75-
Oct 28, 202412.8512.8512.8512.8512.85-
Oct 25, 202412.9012.9012.9012.9012.90-
Oct 24, 202412.8012.8012.8012.8012.80-
Oct 23, 202412.9012.9012.9012.9012.90-
Oct 22, 202412.9012.9012.9012.9012.90-
Oct 21, 202412.9012.9012.9012.9012.90-
Oct 18, 202412.9012.9012.9012.9012.90-
Oct 17, 202412.6512.6512.6512.6512.65-
Oct 16, 202412.8512.8512.8512.8512.85-
Oct 15, 202412.8012.8012.8012.8012.80-
Oct 14, 202412.7512.7512.7512.7512.75-
Oct 11, 202412.4512.4512.4512.4512.45-
Oct 10, 2024 0.30 Dividend
Oct 10, 202412.8512.8512.8512.8512.85-
Oct 9, 202412.7512.7512.7512.755.25-
Oct 8, 202412.8013.3512.8013.355.5012
Oct 7, 202412.7512.7512.7512.755.25-
Oct 4, 202412.7512.7512.7512.755.25-
Oct 3, 202412.7512.7512.7512.755.25-
Oct 2, 202412.7013.3512.7013.355.5016
Oct 1, 202412.9012.9012.9012.905.31-
Sep 30, 202412.9012.9012.9012.905.31-
Sep 27, 202412.8012.8012.8012.805.27-
Sep 26, 202412.8512.8512.8512.855.29-
Sep 25, 202412.9013.5512.9013.555.583
Sep 24, 202412.7512.7512.7512.755.25-
Sep 23, 202412.6512.6512.6512.655.21-
Sep 20, 202412.8512.8512.8512.855.29-
Sep 19, 202412.6012.6012.6012.605.19-
Sep 18, 202412.7012.7012.7012.705.23-
Sep 17, 202412.4012.4012.4012.405.11-
Sep 16, 202412.9512.9512.9512.955.33-
Sep 13, 202413.0513.0513.0513.055.37-
Sep 12, 202413.0513.0513.0513.055.37-
Sep 11, 202412.9512.9512.9512.955.33-
Sep 10, 202412.9512.9512.9512.955.33-
Sep 9, 202413.0513.0513.0513.055.37-
Sep 6, 202413.1513.1513.1513.155.41-
Sep 5, 202412.5512.5512.5512.555.17-
Sep 4, 202411.9511.9511.9511.954.92-
Sep 3, 202411.9012.1011.9012.104.98100
Sep 2, 202411.9011.9011.9011.904.90-
Aug 30, 202411.9011.9011.9011.904.90-
Aug 29, 202411.9011.9011.9011.904.90-
Aug 28, 202411.9011.9011.9011.904.90-
Aug 27, 202411.9011.9011.9011.904.90-
Aug 26, 202411.9011.9011.9011.904.90-
Aug 23, 202411.8511.8511.8511.854.88-
Aug 22, 202411.8011.8011.8011.804.86-
Aug 21, 202411.8512.0511.8512.054.96100
Aug 20, 202411.7511.7511.7511.754.84-
Aug 19, 202411.8511.8511.8511.854.88-
Aug 16, 202411.8011.8011.8011.804.86-
Aug 15, 202411.8011.8011.8011.804.86-
Aug 14, 202411.8011.8011.8011.804.86-
Aug 13, 202411.7511.7511.7511.754.84-
Aug 12, 202411.7011.7011.7011.704.82-
Aug 9, 202411.7011.7011.7011.704.82-
Aug 8, 202411.7011.7011.7011.704.82-
Aug 7, 202411.7011.7011.7011.704.82-
Aug 6, 202411.2511.2511.2511.254.63-
Aug 5, 202411.2011.2011.2011.204.61-
Aug 2, 202411.7511.7511.7511.754.84-
Aug 1, 202411.7011.7011.7011.704.82-
Jul 31, 202411.7011.7011.7011.704.82-
Jul 30, 202411.8011.8011.8011.804.86-
Jul 29, 202411.6511.6511.6511.654.80-
Jul 26, 202411.6511.6511.6511.654.80-
Jul 25, 202411.6011.6011.6011.604.78-
Jul 24, 202411.6011.6011.6011.604.78-
Jul 23, 202411.6011.6011.6011.604.78-
Jul 22, 202411.6011.6011.6011.604.78-
Jul 19, 202411.6011.6011.6011.604.78-
Jul 18, 202411.6011.6011.6011.604.78-
Jul 17, 202411.6011.6011.6011.604.78-
Jul 16, 202411.6011.6011.6011.604.78-
Jul 15, 202411.6011.6011.6011.604.78-
Jul 12, 202411.6011.6011.6011.604.78-
Jul 11, 202411.6011.6011.6011.604.78-
Jul 10, 202411.6011.6011.6011.604.78-
Jul 9, 2024 0.54 Dividend
Jul 9, 202411.7511.7511.7511.754.84-
Jul 8, 202411.8011.8011.8011.80-0.70-
Jul 5, 202411.8011.8011.8011.80-0.70-
Jul 4, 202411.8011.8011.8011.80-0.70-
Jul 3, 202411.7511.7511.7511.75-0.70-
Jul 2, 202411.8011.8011.8011.80-0.70-
Jul 1, 202411.8511.8511.8511.85-0.70-
Jun 28, 202411.7011.7011.7011.70-0.69-
Jun 27, 202411.9011.9011.9011.90-0.71-
Jun 26, 202411.9011.9011.9011.90-0.71-
Jun 25, 202411.8511.8511.8511.85-0.70-
Jun 24, 202411.7511.7511.7011.70-0.6910
Jun 21, 202411.8011.8011.8011.80-0.70-
Jun 20, 202411.7011.7011.7011.70-0.69-
Jun 19, 202411.8011.8011.8011.80-0.70-
Jun 18, 202411.8011.8011.8011.80-0.70-
Jun 17, 202411.6511.6511.6511.65-0.69-
Jun 14, 202411.5011.5011.5011.50-0.68-
Jun 13, 202411.7511.7511.7511.75-0.70-
Jun 12, 202411.9511.9511.9511.95-0.71-
Jun 11, 202411.9511.9511.9511.95-0.71-
Jun 10, 202411.9011.9011.9011.90-0.71-
Jun 7, 202411.8011.8011.8011.80-0.70-
Jun 6, 202411.9011.9011.9011.90-0.71-
Jun 5, 202411.9012.1011.9012.10-0.721,528
Jun 4, 202412.0512.1512.0512.15-0.7240
Jun 3, 202411.7511.7511.7511.75-0.70-
May 31, 202411.7511.7511.7511.75-0.70-
May 30, 202411.6011.6011.6011.60-0.69-
May 29, 202411.5011.5011.5011.50-0.68-
May 28, 202411.2511.2511.2511.25-0.67-
May 27, 202411.2511.2511.2511.25-0.67-
May 24, 202411.3511.3511.3511.35-0.67-
May 23, 202411.3011.3011.3011.30-0.67-
May 22, 202411.2011.2011.2011.20-0.66-
May 21, 202411.2511.2511.2511.25-0.67-
May 20, 202411.2511.2511.2511.25-0.67-
May 17, 202411.2511.6511.2511.65-0.69200
May 16, 202411.2011.2011.2011.20-0.66-
May 15, 202410.9010.9010.9010.90-0.65-
May 14, 202410.9010.9010.9010.90-0.65-
May 13, 202410.8010.8010.8010.80-0.64-
May 10, 202410.6510.6510.6510.65-0.63-
May 9, 202410.6010.6010.6010.60-0.63-
May 8, 202410.5510.5510.5510.55-0.63-
May 7, 202410.5511.0010.5511.00-0.651
May 6, 202410.5510.5510.5510.55-0.63-
May 3, 202410.6010.6010.6010.60-0.63-
May 2, 202410.5010.5010.5010.50-0.62-
Apr 30, 202410.4510.4510.4510.45-0.62-
Apr 29, 202410.5010.9510.5010.95-0.65177
Apr 26, 202410.5510.5510.5510.55-0.63-
Apr 25, 202410.6010.6010.6010.60-0.63-
Apr 24, 202410.6010.6010.6010.60-0.63-
Apr 23, 202410.4510.4510.4510.45-0.62500
Apr 22, 202410.5010.5010.5010.50-0.62-
Apr 19, 202410.5510.5510.5510.55-0.63-
Apr 18, 202410.4010.4010.4010.40-0.62-
Apr 17, 202410.7010.7010.5510.55-0.631
Apr 16, 202410.6510.6510.6510.65-0.63-
Apr 15, 202410.5510.5510.5510.55-0.63-
Apr 12, 202410.4010.9510.4010.95-0.651
Apr 11, 202410.4010.4010.4010.40-0.62-
Apr 10, 202410.5010.5010.5010.50-0.62-
Apr 9, 202410.4010.4010.4010.40-0.62-
Apr 8, 202410.4510.4510.4510.45-0.62-
Apr 5, 202410.4010.4010.4010.40-0.62-
Apr 4, 202410.4010.8010.4010.80-0.64161
Apr 3, 202410.4010.4010.4010.40-0.62-
Apr 2, 202410.4510.4510.4510.45-0.62-
Mar 28, 202410.4010.4010.4010.40-0.62-
Mar 27, 202410.4510.4510.4510.45-0.62-
Mar 26, 202410.4010.4010.4010.40-0.62-
Mar 25, 202410.4010.4010.4010.40-0.62-
Mar 22, 202410.3510.3510.3510.35-0.61-
Mar 21, 202410.4510.4510.4510.45-0.62-
Mar 20, 202410.4510.4510.4510.45-0.62-
Mar 19, 202410.4510.4510.4510.45-0.62-
Mar 18, 202410.5010.5010.5010.50-0.62-
Mar 15, 202410.5010.5010.5010.50-0.62-
Mar 14, 202410.4010.4010.4010.40-0.62-
Mar 13, 202410.3010.3010.3010.30-0.61-
Mar 12, 202410.4510.4510.4510.45-0.62-
Mar 11, 202410.4510.4510.4510.45-0.62-
Mar 8, 202410.4510.4510.4510.45-0.62-
Mar 7, 202410.4510.4510.4510.45-0.62-
Mar 6, 202410.3510.3510.3510.35-0.61-
Mar 5, 202410.4510.4510.4510.45-0.62-
Mar 4, 202410.5010.9010.5010.90-0.653