Frankfurt - Delayed Quote EUR

Cohort plc (C7K.F)

18.50
-1.30
(-6.57%)
At close: 1:56:18 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202518.3018.5017.9018.5018.502
Jun 9, 202520.2020.2019.2019.8019.80545
Jun 6, 202518.3019.2018.3019.1019.10486
Jun 5, 202518.1018.1018.0018.0018.00-
Jun 4, 202518.4018.4018.1018.1018.10-
Jun 3, 202518.0018.5018.0018.5018.5050
Jun 2, 202517.3018.5017.2018.5018.5030
May 30, 202516.7017.9016.7017.9017.90409
May 29, 202518.3018.3017.7017.7017.70257
May 28, 202518.1019.3018.1019.3019.30431
May 27, 202518.0018.5018.0018.3018.30170
May 26, 202518.0018.6018.0018.6018.60305
May 23, 202517.9018.2017.9018.2018.20-
May 22, 202517.8017.8017.6017.6017.60-
May 21, 202517.5017.6017.3017.6017.60-
May 20, 202517.4017.7017.4017.7017.70300
May 19, 202517.1017.1016.9016.9016.90100
May 16, 202517.4017.4017.1017.1017.10-
May 15, 202517.1017.5017.1017.5017.50120
May 14, 202516.4016.7016.4016.7016.70-
May 13, 202516.5016.5016.1016.5016.50150
May 12, 202516.9016.9016.9016.9016.90-
May 9, 202516.7016.9016.5016.9016.90200
May 8, 202516.6017.2016.5017.2017.201,050
May 7, 202516.4016.4016.3016.3016.30-
May 6, 202516.2016.3016.2016.3016.30100
May 5, 202516.2016.7016.2016.7016.70112
May 2, 202515.6015.6015.6015.6015.60-
Apr 30, 202515.5016.1015.5015.7015.701,980
Apr 29, 202515.3015.8015.3015.8015.8040
Apr 28, 202514.7015.8014.7015.8015.801,014
Apr 25, 202514.4014.4014.4014.4014.40-
Apr 24, 202514.5014.5014.5014.5014.50-
Apr 23, 202514.9014.9014.9014.9014.90-
Apr 22, 202514.4015.3014.4015.3015.30100
Apr 17, 202514.4014.4014.2014.2014.20-
Apr 16, 202513.6013.6013.6013.6013.60-
Apr 15, 202513.4014.0013.3014.0014.00-
Apr 14, 202512.8012.8012.8012.8012.80-
Apr 11, 202513.0013.0013.0013.0013.00-
Apr 10, 202512.7012.7012.7012.7012.70-
Apr 9, 202512.7013.1012.3013.1013.10396
Apr 8, 202512.5012.8012.5012.8012.80-
Apr 7, 202513.6013.6012.8013.2013.2030
Apr 4, 202514.9014.9013.5013.8013.80813
Apr 3, 202514.7015.4014.7015.4015.40390
Apr 2, 202514.5014.7014.4014.4014.4020
Apr 1, 202514.5014.5014.4014.4014.4010
Mar 31, 202514.2014.3013.6014.3014.3030
Mar 28, 202514.6014.6014.6014.6014.60440
Mar 27, 202514.3014.3014.1014.1014.10-
Mar 26, 202514.0014.8014.0014.8014.8014
Mar 25, 202514.2014.7014.2014.5014.50804
Mar 24, 202512.6014.4012.6014.4014.40220
Mar 21, 202513.8013.8013.8013.8013.80-
Mar 20, 202514.1014.6013.9014.4014.40851
Mar 19, 202514.5014.5013.9013.9013.901,642
Mar 18, 202514.8014.8014.1014.1014.105
Mar 17, 202515.2015.7014.8014.8014.80669
Mar 14, 202514.5015.3014.5015.2015.20671
Mar 13, 202514.1014.1014.1014.1014.10-
Mar 12, 202513.8013.8013.8013.8013.80-
Mar 11, 202514.0015.0014.0015.0015.0025
Mar 10, 202514.7014.7013.9013.9013.9067
Mar 7, 202514.0014.0014.0014.0014.00500
Mar 6, 202514.9014.9014.9014.9014.90300
Mar 5, 202514.4015.4014.4015.1015.10325
Mar 4, 202515.0015.0014.0014.7014.70183
Mar 3, 202513.4015.7013.4015.7015.703,215
Feb 28, 202512.8012.8012.8012.8012.80-
Feb 27, 202512.9013.5012.9013.5013.5040
Feb 26, 202513.2013.2012.7012.7012.7030
Feb 25, 202512.5012.5012.5012.5012.50-
Feb 24, 202512.4012.4012.4012.4012.40-
Feb 21, 202512.7013.3012.7013.3013.3075
Feb 20, 202512.7012.7012.7012.7012.70-
Feb 19, 202512.5012.5012.5012.5012.50-
Feb 18, 202512.2012.2012.2012.2012.20-
Feb 17, 202511.7012.9011.7012.9012.9054
Feb 14, 202512.0012.0012.0012.0012.00-
Feb 13, 202512.1012.1011.6011.6011.60-
Feb 12, 202512.7012.7012.7012.7012.70-
Feb 11, 202512.6012.7012.6012.7012.70690
Feb 10, 202512.7012.7012.6012.6012.60-
Feb 7, 202513.2013.2013.2013.2013.20-
Feb 6, 202514.2014.2013.9013.9013.90100
Feb 5, 202514.0014.0013.8013.8013.80-
Feb 4, 202513.9014.7013.8014.7014.7095
Feb 3, 202513.5013.5013.5013.5013.50-
Jan 31, 202513.5013.5013.5013.5013.50-
Jan 30, 202513.5013.5013.1013.1013.10762
Jan 29, 202513.3013.3013.3013.3013.30-
Jan 28, 202513.4013.4013.4013.4013.40-
Jan 27, 202513.1013.1013.1013.1013.10-
Jan 24, 202513.7014.0013.7014.0014.00182
Jan 23, 202513.2013.2013.2013.2013.20-
Jan 22, 202513.5013.5013.5013.5013.50-
Jan 21, 202513.6013.6013.4013.4013.40-
Jan 20, 202514.2014.2013.7013.7013.7010
Jan 17, 202513.4013.4013.4013.4013.40-
Jan 16, 202513.0013.0013.0013.0013.00-
Jan 15, 202512.5012.5012.5012.5012.50-
Jan 14, 202512.9012.9012.7012.7012.70308
Jan 13, 202513.0013.0013.0013.0013.00400
Jan 10, 202513.1013.1013.1013.1013.10-
Jan 9, 2025 0.06201457 Dividend
Jan 9, 202513.2013.2013.2013.2013.20-
Jan 8, 202513.4013.4013.4013.4013.35-
Jan 7, 202513.5013.5013.2013.2013.15-
Jan 6, 202514.3015.1014.2014.2014.14862
Jan 3, 202513.6013.6013.6013.6013.55-
Jan 2, 202512.9012.9012.9012.9012.85-
Dec 30, 202413.1013.7013.0013.0012.95101
Dec 27, 202413.8013.8013.8013.8013.7537
Dec 23, 202412.9014.1012.9014.1014.04326
Dec 20, 202412.8012.8012.7012.7012.6541
Dec 19, 202413.3013.3013.3013.3013.25-
Dec 18, 202413.4013.4013.4013.4013.35-
Dec 17, 202413.0013.7012.9013.7013.65597
Dec 16, 202412.6013.3012.6013.3013.25391
Dec 13, 202412.7012.7012.6012.6012.55-
Dec 12, 202412.8012.8012.7012.7012.65-
Dec 11, 202412.8012.8012.7012.7012.65-
Dec 10, 202412.2012.2012.2012.2012.15-
Dec 9, 202412.7012.7012.1012.1012.058
Dec 6, 202411.9011.9011.9011.9011.85-
Dec 5, 202411.9011.9011.9011.9011.85-
Dec 4, 202411.8012.5011.8012.5012.45444
Dec 3, 202411.8011.8011.7011.7011.65-
Dec 2, 202412.7012.7011.8011.8011.7519
Nov 29, 202412.0012.0011.9011.9011.85-
Nov 28, 202412.0012.0012.0012.0011.95-
Nov 27, 202412.0012.1012.0012.1012.05-
Nov 26, 202412.7012.7012.6012.6012.55-
Nov 25, 202412.3012.3012.3012.3012.25-
Nov 22, 202411.7011.7011.7011.7011.65-
Nov 21, 202410.7010.7010.7010.7010.66-
Nov 20, 202410.9010.9010.9010.9010.86-
Nov 19, 202410.9010.9010.9010.9010.86-
Nov 18, 202411.0011.0011.0011.0010.96-
Nov 15, 202411.4011.4011.4011.4011.36-
Nov 14, 202411.4011.4011.4011.4011.36-
Nov 13, 202411.7011.7011.7011.7011.65-
Nov 12, 202411.5011.5011.5011.5011.45-
Nov 11, 202411.3011.3011.3011.3011.26-
Nov 8, 202410.8012.2010.8012.2012.15124
Nov 7, 202410.8010.8010.8010.8010.76-
Nov 6, 202410.8010.8010.7010.7010.66-
Nov 5, 202410.7010.9010.7010.9010.86914
Nov 4, 202410.4010.4010.4010.4010.36-
Nov 1, 202410.3010.4010.3010.4010.36-
Oct 31, 202410.6010.6010.6010.6010.56-
Oct 30, 202410.2010.2010.2010.2010.16-
Oct 29, 202410.1010.2010.1010.2010.16-
Oct 28, 202410.1010.1010.1010.1010.06-
Oct 25, 202410.2010.2010.2010.2010.16-
Oct 24, 202410.1010.1010.1010.1010.06-
Oct 23, 202410.3010.3010.3010.3010.26-
Oct 22, 202410.3010.3010.2010.2010.16-
Oct 21, 202410.2010.2010.2010.2010.16-
Oct 18, 202410.6010.6010.6010.6010.56-
Oct 17, 202410.4011.3010.4011.3011.26900
Oct 16, 202410.1010.1010.1010.1010.06-
Oct 15, 202410.2010.2010.2010.2010.16-
Oct 14, 20249.959.959.959.959.91-
Oct 11, 202410.4010.4010.4010.4010.361,093
Oct 10, 202410.4010.4010.4010.4010.36-
Oct 9, 202410.4010.4010.4010.4010.36-
Oct 8, 202410.4010.4010.4010.4010.36-
Oct 7, 202410.5010.5010.5010.5010.46-
Oct 4, 202410.4010.4010.4010.4010.36-
Oct 3, 202410.4010.4010.4010.4010.36-
Oct 2, 202410.5011.0010.5011.0010.96500
Oct 1, 202410.9011.7010.9011.3011.26145
Sep 30, 202410.5010.5010.5010.5010.46-
Sep 27, 202410.7010.7010.7010.7010.66-
Sep 26, 202410.4011.5010.4011.5011.4593
Sep 25, 20249.859.859.859.859.81-
Sep 24, 20249.709.709.709.709.66-
Sep 23, 20249.609.609.509.509.46-
Sep 20, 20249.459.459.459.459.41-
Sep 19, 20249.309.309.309.309.26-
Sep 18, 20249.259.259.259.259.21-
Sep 17, 20249.559.559.559.559.51-
Sep 16, 20249.659.659.659.659.61-
Sep 13, 20249.459.559.459.559.51-
Sep 12, 20249.659.659.659.659.61-
Sep 11, 20249.759.759.759.759.71-
Sep 10, 20249.809.809.709.709.66-
Sep 9, 20249.909.909.909.909.86-
Sep 6, 20249.959.959.959.959.91-
Sep 5, 20249.859.859.859.859.81-
Sep 4, 20249.909.959.909.959.91-
Sep 3, 202410.1010.109.959.959.91-
Sep 2, 202410.3010.3010.2010.2010.16-
Aug 30, 202410.4010.4010.4010.4010.36-
Aug 29, 20249.809.809.809.809.76-
Aug 28, 202410.1010.109.859.859.81-
Aug 27, 202410.1010.1010.1010.1010.06-
Aug 26, 202410.1010.1010.1010.1010.06-
Aug 23, 202410.0010.0010.0010.009.96-
Aug 22, 2024 0.11930423 Dividend
Aug 22, 202410.2010.2010.2010.2010.16-
Aug 21, 20249.859.859.859.859.71-
Aug 20, 20249.809.809.809.809.66-
Aug 19, 20249.759.759.759.759.61-
Aug 16, 20249.959.959.959.959.81-
Aug 15, 20249.8510.009.8510.009.86-
Aug 14, 20249.759.859.759.859.71-
Aug 13, 20249.359.859.359.859.71107
Aug 12, 20249.459.459.259.259.12-
Aug 9, 20249.459.459.459.459.32-
Aug 8, 20248.958.958.958.958.82-
Aug 7, 20248.909.008.909.008.87-
Aug 6, 20248.808.808.808.808.68-
Aug 5, 20248.909.058.859.058.92-
Aug 2, 20249.559.559.559.559.42-
Aug 1, 20249.659.659.659.659.51-
Jul 31, 20249.659.659.609.659.51-
Jul 30, 20249.809.809.809.809.66-
Jul 29, 20249.509.509.509.509.37-
Jul 26, 20249.859.859.859.859.71-
Jul 25, 20249.559.559.559.559.42-
Jul 24, 20249.309.309.309.309.17-
Jul 23, 20249.409.409.409.409.27-
Jul 22, 20249.459.459.459.459.32-
Jul 19, 20249.459.459.309.309.17-
Jul 18, 20249.759.759.559.559.42-
Jul 17, 20249.5510.009.5510.009.86-
Jul 16, 20249.659.659.659.659.51-
Jul 15, 20249.5510.409.559.709.56100
Jul 12, 20249.309.309.309.309.17-
Jul 11, 20248.659.408.659.409.27815
Jul 10, 20249.009.009.009.008.87-
Jul 9, 20248.909.058.909.058.92-
Jul 8, 20248.858.858.658.658.53-
Jul 5, 20248.608.658.608.658.53-
Jul 4, 20248.658.658.658.658.53-
Jul 3, 20248.808.808.808.808.68-
Jul 2, 20248.808.808.808.808.68-
Jul 1, 20248.658.658.658.658.53-
Jun 28, 20248.958.958.608.608.48-
Jun 27, 20248.608.608.608.608.48-
Jun 26, 20248.708.708.708.708.58-
Jun 25, 20249.009.009.009.008.87-
Jun 24, 20248.958.958.958.958.82-
Jun 21, 20249.059.058.858.858.72-
Jun 20, 20248.958.958.958.958.82-
Jun 19, 20249.109.109.109.108.97-
Jun 18, 20248.658.658.658.658.53-
Jun 17, 20248.808.858.808.858.72-
Jun 14, 20249.109.109.009.008.87-
Jun 13, 20249.759.758.858.858.7210
Jun 12, 20248.708.708.708.708.58-
Jun 11, 20248.758.758.608.608.48-
Jun 10, 20249.109.109.109.108.97-

Related Tickers