Frankfurt - Delayed Quote EUR

COFACE SA (65C.F)

Compare
16.43
-0.93
(-5.36%)
As of 2:08:51 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202517.1117.1117.1116.4316.43200
Apr 3, 202517.3617.3617.3617.3617.36-
Apr 2, 202517.4917.5917.4917.5917.59-
Apr 1, 202517.6617.6617.6617.6617.66-
Mar 31, 202517.3317.5317.3317.4717.47-
Mar 28, 202517.5117.5117.5117.5117.51-
Mar 27, 202517.4717.6017.4717.6017.60-
Mar 26, 202517.6118.0317.6118.0318.03200
Mar 25, 202517.4917.9617.4917.9617.96200
Mar 24, 202517.5617.6417.5617.6417.64920
Mar 21, 202517.4517.4517.4517.4517.45-
Mar 20, 202517.2817.5817.2817.5817.58285
Mar 19, 202516.9917.3916.9917.3917.39-
Mar 18, 202517.0917.0917.0917.0917.09-
Mar 17, 202516.6017.5316.6017.5317.53350
Mar 14, 202516.3716.3716.3716.3716.37-
Mar 13, 202516.2316.2316.2316.2316.23-
Mar 12, 202516.3216.3216.3216.3216.32-
Mar 11, 202516.4616.4616.2716.2716.27-
Mar 10, 202516.4716.4816.4216.4216.42-
Mar 7, 202516.2316.2316.2316.2316.23-
Mar 6, 202516.4716.4716.4716.4716.47-
Mar 5, 202516.6116.6116.6116.6116.61-
Mar 4, 202516.1816.4216.1816.4216.42-
Mar 3, 202516.4116.4116.3116.3716.37-
Feb 28, 202515.7915.7915.7915.7915.79-
Feb 27, 202516.0216.0216.0216.0216.02-
Feb 26, 202515.9915.9915.9915.9915.99-
Feb 25, 202515.5516.0915.5516.0916.091,500
Feb 24, 202516.1016.1015.8215.8215.82500
Feb 21, 202515.8916.1715.8916.1716.171,500
Feb 20, 202515.6815.6815.6815.6815.68-
Feb 19, 202515.8715.8715.8715.8715.87-
Feb 18, 202515.8915.8915.8915.8915.89-
Feb 17, 202515.8015.8015.8015.8015.80-
Feb 14, 202515.7115.7115.7115.7115.71-
Feb 13, 202515.9315.9515.9315.9515.95-
Feb 12, 202515.9115.9115.9115.9115.91-
Feb 11, 202515.8915.8915.8915.8915.89-
Feb 10, 202515.7415.8515.7415.8515.85-
Feb 7, 202515.8615.8615.8615.8615.86-
Feb 6, 202515.9115.9115.9115.9115.91-
Feb 5, 202515.4515.6015.4515.6015.60-
Feb 4, 202515.2115.4615.2115.4615.46-
Feb 3, 202515.1915.1915.1915.1915.19-
Jan 31, 202515.5415.5415.5415.5415.54-
Jan 30, 202515.5715.5715.5715.5715.57-
Jan 29, 202515.5615.5615.5615.5615.56-
Jan 28, 202515.6315.6315.6315.6315.63-
Jan 27, 202515.3615.3615.3615.3615.36-
Jan 24, 202515.3115.3115.3115.3115.31-
Jan 23, 202515.2715.2715.2715.2715.27-
Jan 22, 202515.1415.1415.1415.1415.14-
Jan 21, 202515.1315.1715.1315.1715.171,560
Jan 20, 202515.3515.3515.1115.1115.11230
Jan 17, 202515.1015.1015.1015.1015.10-
Jan 16, 202515.1815.1815.1815.1815.18-
Jan 15, 202515.0815.0815.0815.0815.08-
Jan 14, 202514.7114.9714.7114.9214.92130
Jan 13, 202514.3214.4014.3214.4014.40-
Jan 10, 202514.5214.5414.5214.5414.54-
Jan 9, 202514.7114.7114.7114.7114.71-
Jan 8, 202514.7514.7514.7514.7514.75-
Jan 7, 202514.5314.8014.4714.8014.80200
Jan 6, 202514.4914.4914.4914.4914.49-
Jan 3, 202514.3814.3814.3814.3814.38-
Jan 2, 202514.2614.2614.2614.2614.26-
Dec 30, 202413.9813.9813.9813.9813.98-
Dec 27, 202414.1214.1214.1214.1214.12-
Dec 23, 202413.8213.8213.8213.8213.82-
Dec 20, 202413.7313.7413.7313.7413.7470
Dec 19, 202413.4213.4213.4213.4213.42-
Dec 18, 202413.7313.7313.7313.7313.73-
Dec 17, 202413.7513.7813.7513.7813.78-
Dec 16, 202413.7913.7913.7913.7913.79-
Dec 13, 202413.8913.9613.8913.9613.96-
Dec 12, 202413.9213.9513.9213.9513.95-
Dec 11, 202413.9714.1813.9714.1814.181,000
Dec 10, 202414.0414.0414.0414.0414.04-
Dec 9, 202414.0314.1214.0314.1214.12-
Dec 6, 202414.2314.2314.2314.2314.23-
Dec 5, 202414.4214.4214.2014.2014.202,000
Dec 4, 202414.4814.4814.4814.4814.48-
Dec 3, 202414.6014.6014.6014.6014.60-
Dec 2, 202414.3814.3814.3814.3814.38-
Nov 29, 202414.4414.5314.4414.5314.53-
Nov 28, 202414.5214.5214.5214.5214.52-
Nov 27, 202414.6514.6514.6314.6314.63-
Nov 26, 202414.5714.8314.5714.7314.73-
Nov 25, 202414.7214.7214.7214.7214.72-
Nov 22, 202414.7614.7614.7614.7614.76-
Nov 21, 202414.8014.8014.8014.8014.80-
Nov 20, 202414.7914.7914.7914.7914.79-
Nov 19, 202414.7714.8614.7714.8614.8615
Nov 18, 202414.5614.5614.5614.5614.56-
Nov 15, 202414.7314.7314.7314.7314.73-
Nov 14, 202414.6814.6814.6814.6814.68-
Nov 13, 202414.3714.3714.3714.3714.37-
Nov 12, 202414.1114.1114.1114.1114.11-
Nov 11, 202414.0714.0714.0714.0714.07-
Nov 8, 202414.0914.0914.0914.0914.09-
Nov 7, 202414.8414.8414.3614.3614.3610
Nov 6, 202414.7015.1514.7015.1515.15-
Nov 5, 202414.3414.8514.3414.8214.82220
Nov 4, 202414.7414.7414.6914.6914.69200
Nov 1, 202414.6714.7814.6714.7814.78-
Oct 31, 202415.0215.0214.6914.6914.69120
Oct 30, 202414.6914.6914.6914.6914.69-
Oct 29, 202414.9014.9014.7314.7314.73-
Oct 28, 202414.9714.9714.9514.9514.95400
Oct 25, 202414.8414.8414.8414.8414.84-
Oct 24, 202414.9514.9514.9514.9514.95-
Oct 23, 202415.0115.2415.0115.2415.2430
Oct 22, 202415.1815.1815.0615.0615.06-
Oct 21, 202415.0015.0515.0015.0515.05400
Oct 18, 202415.1815.1815.1815.1815.18-
Oct 17, 202415.0315.0315.0315.0315.03-
Oct 16, 202414.9314.9314.9314.9314.93-
Oct 15, 202415.0415.0415.0415.0415.04-
Oct 14, 202414.8614.8614.8614.8614.86-
Oct 11, 202414.7915.0814.7915.0815.083,000
Oct 10, 202414.7715.2514.7715.2515.25700
Oct 9, 202414.6314.6314.6314.6314.63-
Oct 8, 202414.5114.5714.5114.5714.57-
Oct 7, 202414.6214.6214.6214.6214.62-
Oct 4, 202414.3414.3414.3414.3414.34-
Oct 3, 202414.4214.4214.4214.4214.42-
Oct 2, 202414.4214.4214.4214.4214.42-
Oct 1, 202414.5014.5014.4914.4914.49-
Sep 30, 202414.6614.6614.6614.6614.66-
Sep 27, 202414.7414.7414.7414.7414.74-
Sep 26, 202414.8415.0114.8415.0115.0134
Sep 25, 202414.6314.9714.6314.9714.971,000
Sep 24, 202414.6914.6914.6914.6914.69-
Sep 23, 202414.7814.8514.6514.7014.70235
Sep 20, 202414.6815.0014.6815.0015.00135
Sep 19, 202414.7714.7714.7714.7714.77-
Sep 18, 202414.6014.8014.6014.7814.782,000
Sep 17, 202414.6414.9114.6414.9114.91200
Sep 16, 202414.5514.5514.5514.5514.55-
Sep 13, 202414.4214.8414.4214.8414.84120
Sep 12, 202414.4314.4314.4314.4314.43-
Sep 11, 202414.3314.3314.3314.3314.33-
Sep 10, 202414.3014.6914.3014.3214.32240
Sep 9, 202414.0114.5914.0114.5914.592
Sep 6, 202414.4114.4114.4114.4114.41-
Sep 5, 202414.4214.4214.4214.4214.42-
Sep 4, 202414.2114.3414.2114.3414.34-
Sep 3, 202414.5014.6014.5014.6014.601,000
Sep 2, 202414.4014.4914.4014.4914.49-
Aug 30, 202414.3114.3114.3114.3114.31-
Aug 29, 202414.3214.3214.3214.3214.32-
Aug 28, 202414.3714.4214.3714.4214.42-
Aug 27, 202414.3814.3814.3814.3814.38-
Aug 26, 202414.3814.3814.3814.3814.38-
Aug 23, 202414.2814.2814.2814.2814.28-
Aug 22, 202414.2214.5014.2214.5014.507
Aug 21, 202414.2914.3014.2914.3014.30-
Aug 20, 202414.3614.3614.3614.3614.36-
Aug 19, 202414.2214.2214.2214.2214.22-
Aug 16, 202414.1614.1614.1614.1614.16-
Aug 15, 202414.0614.0614.0514.0514.05-
Aug 14, 202413.8413.9713.8413.9713.97-
Aug 13, 202413.6813.6813.6813.6813.68-
Aug 12, 202413.5813.7213.5813.7213.72-
Aug 9, 202413.6113.6113.6113.6113.61-
Aug 8, 202413.7413.7413.7413.7413.74-
Aug 7, 202413.5613.9713.5613.9713.97-
Aug 6, 202413.3913.3913.3913.3913.39-
Aug 5, 202413.1113.1112.9812.9812.98300
Aug 2, 202413.4413.5613.4413.5613.56-
Aug 1, 202413.7913.7913.7913.7913.79-
Jul 31, 202414.0514.0513.8413.8413.84-
Jul 30, 202413.7013.7013.7013.7013.70-
Jul 29, 202413.8113.8113.8113.8113.81-
Jul 26, 202413.5813.5813.5813.5813.58-
Jul 25, 202413.4313.4313.4313.4313.43-
Jul 24, 202413.7713.7713.7713.7713.77-
Jul 23, 202413.9313.9313.9313.9313.93-
Jul 22, 202413.7513.7613.7513.7613.76-
Jul 19, 202413.7713.7713.7013.7013.70-
Jul 18, 202413.8313.8313.7913.8313.83-
Jul 17, 202413.4513.7013.4513.7013.70-
Jul 16, 202413.4413.4413.4413.4413.44-
Jul 15, 202413.5813.6513.5813.6013.60-
Jul 12, 202413.7613.7613.7013.7013.70-
Jul 11, 202413.6613.6613.6413.6413.64-
Jul 10, 202413.4413.4413.4413.4413.44-
Jul 9, 202413.6413.6413.6313.6313.63-
Jul 8, 202413.6013.6013.5213.5513.55568
Jul 5, 202413.8113.8113.7513.7513.75-
Jul 4, 202413.6113.6113.6113.6113.61-
Jul 3, 202413.4813.5513.4813.5513.55500
Jul 2, 202413.3513.3513.3513.3513.35-
Jul 1, 202413.2813.2813.2813.2813.28-
Jun 28, 202412.8512.8512.8412.8412.84-
Jun 27, 202412.9112.9112.9112.9112.91-
Jun 26, 202413.1813.1813.1813.1813.18-
Jun 25, 202413.2913.2913.2913.2913.29-
Jun 24, 202413.3113.3113.3113.3113.31-
Jun 21, 202413.6013.6013.5713.5713.57-
Jun 20, 202413.3613.3613.3613.3613.36-
Jun 19, 202413.2213.2213.2213.2213.22-
Jun 18, 202413.1113.1113.0613.0713.071,060
Jun 17, 202412.8713.4912.8713.4913.49520
Jun 14, 202413.1913.1912.7212.7212.72-
Jun 13, 202413.6813.6813.6513.6513.65-
Jun 12, 202413.5913.5913.5913.5913.59-
Jun 11, 202413.7013.7013.6613.6613.66-
Jun 10, 202413.9013.9013.3313.3313.336,235
Jun 7, 202413.8913.8913.8413.8413.84-
Jun 6, 202413.7413.7413.7413.7413.74-
Jun 5, 202413.8413.8413.8413.8413.84-
Jun 4, 202414.0514.0514.0514.0514.05-
Jun 3, 202414.0814.0814.0814.0814.08-
May 31, 202413.9513.9513.8913.8913.89-
May 30, 202413.7513.7913.7513.7913.79-
May 29, 202413.9513.9513.9513.9513.95-
May 28, 202413.9113.9113.9113.9113.91-
May 27, 202414.2414.3414.2314.3414.34245
May 24, 202413.9313.9313.9313.9313.93-
May 23, 202413.8113.8113.8113.8113.81-
May 22, 2024 1.30 Dividend
May 22, 202414.2314.2314.2314.2314.23-
May 21, 202415.5815.7715.4815.7714.473,000
May 20, 202415.4415.4415.4415.4414.17-
May 17, 202415.1615.3315.1615.3314.07-
May 16, 202415.2115.2115.2115.2113.96-
May 15, 202415.3315.3315.3315.3314.07-
May 14, 202415.3215.3215.2815.2814.02-
May 13, 202415.3215.5015.3215.4714.19365
May 10, 202415.3215.3215.3215.3214.06-
May 9, 202415.4315.4315.4315.4314.16-
May 8, 202415.0515.7715.0515.7714.471,160
May 7, 202414.6615.3014.6615.3014.0450
May 6, 202414.3814.4814.3814.4813.29-
May 3, 202414.3814.4514.3814.4513.26-
May 2, 202414.4614.4614.4614.4613.27-
Apr 30, 202414.4114.4114.3314.3313.15-
Apr 29, 202414.3014.3814.3014.3813.19-
Apr 26, 202414.4114.4214.4114.4213.23-
Apr 25, 202414.3914.4514.3914.4513.26-
Apr 24, 202414.5114.5114.5114.5113.31-
Apr 23, 202414.5414.5414.5414.5413.34-
Apr 22, 202414.3714.7214.3714.7213.51793
Apr 19, 202414.1914.1914.1914.1913.02-
Apr 18, 202414.2814.2914.2814.2913.11-
Apr 17, 202414.1814.3214.1814.3213.14-
Apr 16, 202414.2914.2914.2914.2913.11-
Apr 15, 202414.3914.5614.3914.5613.36-
Apr 12, 202414.4214.4714.4014.4713.28-
Apr 11, 202414.3514.3514.3514.3513.17-
Apr 10, 202414.4214.4214.4214.4213.23-
Apr 9, 202414.4914.5414.4914.5413.34-
Apr 8, 202414.2614.2614.2614.2613.08-
Apr 5, 202414.2614.2614.1014.1012.94-
Apr 4, 202414.4314.4314.4214.4213.23-