Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Dusseldorf - Delayed Quote EUR

Cohort PLC (C7K.DU)

Compare
14.60
+0.40
+(2.82%)
At close: March 14 at 7:31:56 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202514.4015.4014.2014.6014.60150
Mar 13, 202514.0014.2013.8014.2014.20-
Mar 12, 202514.1014.8013.6013.9013.90150
Mar 11, 202514.2014.2013.8014.0014.00-
Mar 10, 202514.0014.1013.9014.1014.10-
Mar 7, 202513.9014.9013.9014.1014.1010
Mar 6, 202514.3014.3014.1014.1014.10-
Mar 5, 202515.1015.1014.3014.5014.50121
Mar 4, 202514.9015.0013.9014.1014.1070
Mar 3, 202513.5015.4013.5015.4015.40630
Feb 28, 202512.7012.8012.6012.8012.80-
Feb 27, 202512.9012.9012.7012.7012.70-
Feb 26, 202512.6013.1012.6013.1013.10-
Feb 25, 202512.4012.9012.3012.6012.60-
Feb 24, 202512.5012.5012.2012.4012.40-
Feb 21, 202512.6013.4012.5012.8012.8050
Feb 20, 202512.6012.6012.4012.6012.60-
Feb 19, 202512.4012.4012.3012.4012.40-
Feb 18, 202512.1012.4012.0012.3012.30-
Feb 17, 202511.6012.5011.6012.5012.50-
Feb 14, 202511.9011.9011.4011.4011.40-
Feb 13, 202512.0012.0011.5011.9011.90-
Feb 12, 202512.6012.6011.9011.9011.90-
Feb 11, 202512.6012.7012.6012.7012.70-
Feb 10, 202512.6012.7012.5012.6012.60-
Feb 7, 202513.3013.3012.7012.7012.70-
Feb 6, 202514.5014.5013.2013.3013.30-
Feb 5, 202513.9014.5013.7014.5014.50-
Feb 4, 202513.8013.9013.6013.9013.90-
Feb 3, 202513.4013.7013.1013.7013.70-
Jan 31, 202513.4013.4013.4013.4013.40-
Jan 30, 202513.4013.5012.7012.7012.70-
Jan 29, 202513.3013.3013.2013.2013.20-
Jan 28, 202513.3013.5013.2013.4013.40-
Jan 27, 202513.4013.4013.0013.4013.40-
Jan 24, 202513.6013.6013.3013.3013.30-
Jan 23, 202513.3013.6013.1013.6013.60-
Jan 22, 202513.4013.4013.2013.4013.40-
Jan 21, 202513.5013.7013.3013.7013.70-
Jan 20, 202513.5013.7013.5013.6013.60-
Jan 17, 202513.4013.5013.2013.5013.50-
Jan 16, 202513.2014.2013.0014.2014.202
Jan 15, 202512.6013.0012.6013.0013.00-
Jan 14, 202512.8012.8012.3012.4012.40-
Jan 13, 202513.3013.3012.7012.9012.90-
Jan 10, 202513.2013.3013.0013.3013.30-
Jan 9, 2025 0.06 Dividend
Jan 9, 202513.1013.5012.9013.5013.50-
Jan 8, 202513.3013.3013.0013.2013.15-
Jan 7, 202513.4013.4013.1013.3013.25-
Jan 6, 202514.2014.2013.3013.4013.35-
Jan 3, 202513.5014.1013.4014.1014.04-
Jan 2, 202512.8013.4012.8013.4013.35-
Dec 30, 202413.0013.0012.8012.8012.75-
Dec 27, 202413.1013.1013.0013.1013.05-
Dec 23, 202412.8013.0012.7013.0012.95-
Dec 20, 202413.0013.0012.7012.8012.75-
Dec 19, 202413.2013.2013.0013.1013.05-
Dec 18, 202413.1013.2013.1013.2013.15-
Dec 17, 202412.9013.1012.8013.1013.05-
Dec 16, 202412.5012.7012.4012.7012.65-
Dec 13, 202412.6012.6012.5012.5012.45-
Dec 12, 202412.7013.1012.6013.1013.05-
Dec 11, 202412.0012.7012.0012.6012.55-
Dec 10, 202412.1012.1011.8012.1012.05-
Dec 9, 202412.0012.2011.8012.2012.15-
Dec 6, 202411.8011.9011.6011.9011.85-
Dec 5, 202411.8011.8011.6011.8011.75-
Dec 4, 202412.1012.1011.6011.8011.75-
Dec 3, 202411.7012.1011.7012.1012.05-
Dec 2, 202412.1012.1011.5011.7011.65-
Nov 29, 202411.9012.0011.8012.0011.95-
Nov 28, 202412.0012.0011.9011.9011.85-
Nov 27, 202412.0012.0012.0012.0011.95-
Nov 26, 202412.6012.6012.0012.3012.25-
Nov 25, 202412.2012.6012.2012.4012.35-
Nov 22, 202411.6012.1011.6012.0011.95150
Nov 21, 202410.6011.5010.5011.5011.45-
Nov 20, 202410.8010.9010.7010.9010.86-
Nov 19, 202410.8010.8010.7010.8010.76-
Nov 18, 202411.0011.0010.7010.9010.86-
Nov 15, 202411.5011.5011.0011.0010.96-
Nov 14, 202411.4011.6011.3011.6011.55-
Nov 13, 202411.6011.7011.3011.7011.65-
Nov 12, 202411.4011.6011.4011.6011.55-
Nov 11, 202411.2011.7011.2011.7011.65-
Nov 8, 202410.7011.2010.7011.2011.16-
Nov 7, 202410.7010.8010.7010.8010.76-
Nov 6, 202410.7010.7010.5010.5010.46-
Nov 5, 202410.6010.6010.5010.6010.56-
Nov 4, 202410.3010.6010.3010.6010.56-
Nov 1, 202410.2010.5010.2010.3010.26-
Oct 31, 202410.6010.6010.4010.5010.46-
Oct 30, 202410.1011.5010.1010.7010.6657
Oct 29, 202410.1010.3010.1010.1010.06-
Oct 28, 202410.1010.1010.0010.1010.06-
Oct 25, 202410.2010.2010.0010.1010.06-
Oct 24, 202410.1010.2010.0010.2010.16-
Oct 23, 202410.2010.2010.1010.1010.06-
Oct 22, 202410.3010.3010.1010.1010.06-
Oct 21, 202410.4010.4010.3010.3010.26-
Oct 18, 202410.5010.5010.3010.4010.36-
Oct 17, 202410.3010.5010.2010.4010.36-
Oct 16, 202410.0010.309.9510.3010.26-
Oct 15, 202410.3010.3010.1010.1010.06-
Oct 14, 202410.0010.209.9510.2010.16-
Oct 11, 202410.3010.309.959.959.91-
Oct 10, 202410.3010.3010.3010.3010.26-
Oct 9, 202410.3010.3010.3010.3010.26-
Oct 8, 202410.3010.4010.3010.3010.26-
Oct 7, 202410.4010.4010.3010.3010.26-
Oct 4, 202410.3010.4010.3010.4010.36-
Oct 3, 202410.3010.4010.3010.3010.26-
Oct 2, 202410.5010.6010.3010.6010.56-
Oct 1, 202411.0011.0010.6010.6010.56-
Sep 30, 202410.4011.0010.4011.0010.96-
Sep 27, 202410.8010.8010.4010.4010.36-
Sep 26, 202410.3010.8010.0010.8010.76-
Sep 25, 20249.8010.209.8010.2010.16-
Sep 24, 20249.659.859.659.809.76-
Sep 23, 20249.609.659.509.659.61-
Sep 20, 20249.409.659.309.659.61-
Sep 19, 20249.259.409.259.409.36-
Sep 18, 20249.309.309.259.259.21-
Sep 17, 20249.509.509.309.309.26-
Sep 16, 20249.609.609.509.509.46-
Sep 13, 20249.559.659.459.609.56-
Sep 12, 20249.609.609.409.559.51-
Sep 11, 20249.709.709.509.559.51-
Sep 10, 20249.809.859.709.759.71-
Sep 9, 20249.959.959.809.809.76-
Sep 6, 202410.0010.009.959.959.91-
Sep 5, 202410.1010.109.9510.009.96-
Sep 4, 20249.9510.109.9010.1010.06-
Sep 3, 202410.0010.109.959.959.91-
Sep 2, 202410.2010.2010.0010.1010.06-
Aug 30, 202410.3010.3010.0010.2010.16-
Aug 29, 20249.8510.309.8510.3010.26-
Aug 28, 202410.0010.009.859.859.81-
Aug 27, 202410.0010.109.9510.1010.06-
Aug 26, 202410.0010.0010.0010.009.96-
Aug 23, 20249.9510.009.9510.009.96-
Aug 22, 2024 0.12 Dividend
Aug 22, 202410.1010.109.9510.009.96-
Aug 21, 20249.7510.109.7010.109.96-
Aug 20, 20249.759.859.709.759.61-
Aug 19, 20249.909.909.759.759.61-
Aug 16, 20249.959.959.859.909.76-
Aug 15, 20249.909.959.809.909.76-
Aug 14, 20249.759.909.709.909.76-
Aug 13, 20249.309.759.309.759.61-
Aug 12, 20249.409.409.259.309.17-
Aug 9, 20249.409.409.259.409.27-
Aug 8, 20248.959.408.909.409.27-
Aug 7, 20248.908.958.908.958.83-
Aug 6, 20248.908.908.808.908.78-
Aug 5, 20249.409.408.808.908.78-
Aug 2, 20249.609.609.509.559.42-
Aug 1, 20249.659.659.609.659.52-
Jul 31, 20249.609.659.609.659.52-
Jul 30, 20249.759.759.459.659.52-
Jul 29, 20249.459.509.309.409.27-
Jul 26, 20249.809.809.309.459.32-
Jul 25, 20249.509.509.359.509.37-
Jul 24, 20249.659.659.409.509.37-
Jul 23, 20249.359.659.359.659.52-
Jul 22, 20249.409.459.259.459.32-
Jul 19, 20249.409.459.309.409.27-
Jul 18, 20249.759.809.359.409.27-
Jul 17, 20249.509.959.509.759.61-
Jul 16, 20249.709.709.659.659.52120
Jul 15, 20249.4510.509.459.709.56300
Jul 12, 20249.559.559.309.459.32-
Jul 11, 20249.009.158.709.159.02-
Jul 10, 20248.958.958.658.958.83-
Jul 9, 20248.859.058.708.758.63-
Jul 8, 20248.858.958.658.958.83-
Jul 5, 20248.858.858.608.808.68-
Jul 4, 20248.708.858.658.858.73-
Jul 3, 20248.808.808.708.708.58-
Jul 2, 20248.758.808.608.808.68-
Jul 1, 20248.608.808.608.758.63-
Jun 28, 20248.908.908.608.608.48-
Jun 27, 20248.658.908.658.908.78-
Jun 26, 20249.009.008.658.658.53-
Jun 25, 20248.958.958.808.808.68-
Jun 24, 20248.908.958.758.958.83-
Jun 21, 20249.009.108.908.908.78-
Jun 20, 20248.959.058.709.008.87-
Jun 19, 20249.059.058.708.958.83-
Jun 18, 20249.059.058.659.058.92-
Jun 17, 20249.059.058.809.058.92-
Jun 14, 20249.109.109.059.058.92-
Jun 13, 20249.159.158.709.108.97-
Jun 12, 20248.709.158.659.159.02-
Jun 11, 20248.808.808.408.708.58-
Jun 10, 20249.259.258.808.808.68-
Jun 7, 20249.159.209.159.209.07-
Jun 6, 20249.209.209.159.209.07-
Jun 5, 20249.209.209.159.209.07-
Jun 4, 20249.209.209.159.209.07-
Jun 3, 20249.309.359.209.209.07-
May 31, 20249.409.409.359.359.22-
May 30, 20249.559.609.409.409.27-
May 29, 20249.759.759.559.559.42-
May 28, 20249.459.759.409.759.61-
May 27, 20249.459.459.409.459.3215
May 24, 20249.509.509.259.409.27-
May 23, 20249.209.509.209.509.37-
May 22, 20249.159.158.909.108.97-
May 21, 20249.259.259.159.159.02-
May 20, 20249.109.259.059.259.12-
May 17, 20249.259.259.109.108.97-
May 16, 20249.109.159.009.159.02-
May 15, 20249.109.109.009.108.97-
May 14, 20249.159.159.009.108.97-
May 13, 20249.109.109.009.058.92-
May 10, 20249.109.808.959.058.92177
May 9, 20249.209.209.059.108.97-
May 8, 20249.159.158.959.058.92-
May 7, 20249.259.259.159.159.02-
May 6, 20249.159.259.159.259.12-
May 3, 20249.159.258.909.259.12-
May 2, 20249.109.158.959.159.02-
Apr 30, 20248.608.608.458.458.33-
Apr 29, 20248.558.658.558.658.53-
Apr 26, 20248.708.708.558.558.43-
Apr 25, 20248.658.808.558.808.68-
Apr 24, 20248.308.658.308.658.53-
Apr 23, 20248.408.408.258.308.18-
Apr 22, 20248.358.408.258.408.28-
Apr 19, 20248.708.708.308.358.23-
Apr 18, 20248.608.708.458.708.58-
Apr 17, 20248.458.608.358.608.48-
Apr 16, 20248.358.458.358.458.33300
Apr 15, 20248.408.558.408.408.28-
Apr 12, 20248.208.508.208.408.28-
Apr 11, 20248.208.208.108.158.04-
Apr 10, 20248.108.208.108.208.09-
Apr 9, 20248.158.258.108.107.99-
Apr 8, 20248.158.208.158.208.09-
Apr 5, 20248.658.658.158.158.04720
Apr 4, 20248.258.658.108.658.53-
Apr 3, 20248.008.107.808.107.99-
Apr 2, 20247.508.007.458.007.89-
Mar 28, 20247.707.707.507.557.44-
Mar 27, 20247.157.657.157.657.54-
Mar 26, 20246.607.456.607.457.35-
Mar 25, 20246.556.556.556.556.46-
Mar 22, 20246.556.606.556.556.46-
Mar 21, 20246.706.756.556.556.46-
Mar 20, 20246.756.756.706.706.61-
Mar 19, 20246.606.756.606.756.66-
Mar 18, 20246.606.656.606.606.51-
Mar 15, 20246.656.656.556.606.51-
Mar 14, 20246.556.606.556.556.46-