Dusseldorf - Delayed Quote EUR

Concentrix Corp (CO8.DU)

Compare
44.40
+0.60
+(1.37%)
At close: January 10 at 7:31:25 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 44.00 44.40 43.80 44.40 44.40 -
Jan 9, 2025 43.80 43.80 43.80 43.80 43.80 -
Jan 8, 2025 43.80 44.20 43.20 43.80 43.80 -
Jan 7, 2025 43.80 45.20 43.80 44.40 44.40 -
Jan 6, 2025 44.40 45.40 44.20 45.00 45.00 -
Jan 3, 2025 42.00 44.00 42.00 44.00 44.00 -
Jan 2, 2025 41.40 42.40 41.40 41.80 41.80 -
Dec 30, 2024 42.00 42.20 42.00 42.00 42.00 -
Dec 27, 2024 42.40 42.40 42.00 42.00 42.00 -
Dec 23, 2024 38.60 39.20 38.40 39.20 39.20 -
Dec 20, 2024 38.40 39.00 38.40 39.00 39.00 -
Dec 19, 2024 37.80 38.60 37.80 38.60 38.60 -
Dec 18, 2024 39.80 40.00 39.40 39.40 39.40 -
Dec 17, 2024 39.80 40.20 39.80 40.00 40.00 -
Dec 16, 2024 41.60 41.60 39.80 39.80 39.80 -
Dec 13, 2024 41.40 41.40 41.20 41.20 41.20 -
Dec 12, 2024 41.40 41.80 41.20 41.80 41.80 -
Dec 11, 2024 42.80 42.80 42.60 42.60 42.60 -
Dec 10, 2024 43.40 43.60 42.40 42.80 42.80 -
Dec 9, 2024 40.60 44.00 40.60 44.00 44.00 -
Dec 6, 2024 41.40 41.40 41.00 41.00 41.00 -
Dec 5, 2024 42.60 42.60 42.20 42.20 42.20 -
Dec 4, 2024 43.00 43.00 42.60 42.60 42.60 -
Dec 3, 2024 43.00 43.20 42.80 43.00 43.00 -
Dec 2, 2024 42.20 43.20 42.20 43.20 43.20 -
Nov 29, 2024 42.20 42.40 42.00 42.00 42.00 -
Nov 28, 2024 42.20 42.20 42.20 42.20 42.20 -
Nov 27, 2024 42.00 42.20 41.80 42.20 42.20 -
Nov 26, 2024 42.40 42.40 41.20 42.00 42.00 -
Nov 25, 2024 41.60 42.00 41.20 41.20 41.20 -
Nov 22, 2024 37.40 41.20 37.40 41.20 41.20 -
Nov 21, 2024 37.40 38.00 37.00 38.00 38.00 -
Nov 20, 2024 35.00 36.00 35.00 36.00 36.00 -
Nov 19, 2024 35.40 35.40 34.20 34.60 34.60 -
Nov 18, 2024 36.00 36.00 35.80 36.00 36.00 -
Nov 15, 2024 37.20 37.20 35.80 35.80 35.80 -
Nov 14, 2024 38.20 38.40 37.40 37.40 37.40 -
Nov 13, 2024 37.80 38.60 37.80 38.40 38.40 -
Nov 12, 2024 40.00 40.00 39.00 39.00 39.00 -
Nov 11, 2024 38.40 39.60 38.40 39.60 39.60 -
Nov 8, 2024 39.60 39.60 39.20 39.20 39.20 -
Nov 7, 2024 39.60 40.20 39.60 39.60 39.60 -
Nov 6, 2024 39.00 39.80 39.00 39.40 39.40 -
Nov 5, 2024 37.80 37.80 37.60 37.80 37.80 -
Nov 4, 2024 37.60 39.00 37.60 38.40 38.40 -
Nov 1, 2024 38.80 39.00 37.80 37.80 37.80 -
Oct 31, 2024 40.40 40.40 39.00 39.00 39.00 -
Oct 30, 2024 40.60 41.20 40.60 40.80 40.80 -
Oct 29, 2024 41.00 41.00 40.60 40.60 40.60 -
Oct 28, 2024 41.20 41.40 40.60 40.60 40.60 -
Oct 25, 2024 0.33 Dividend
Oct 25, 2024 41.60 41.60 41.00 41.00 41.00 -
Oct 24, 2024 41.00 41.20 40.80 40.80 40.47 -
Oct 23, 2024 41.40 41.60 41.00 41.00 40.67 -
Oct 22, 2024 43.00 43.00 42.00 42.00 41.66 -
Oct 21, 2024 44.80 44.80 44.00 44.00 43.64 -
Oct 18, 2024 46.00 46.00 45.20 45.20 44.83 -
Oct 17, 2024 46.80 46.80 45.80 45.80 45.43 -
Oct 16, 2024 44.80 46.80 44.80 46.40 46.02 -
Oct 15, 2024 44.80 45.60 44.60 45.40 45.03 -
Oct 14, 2024 43.40 45.00 43.40 45.00 44.63 -
Oct 11, 2024 41.60 43.20 41.60 43.20 42.85 -
Oct 10, 2024 42.60 42.80 41.80 42.20 41.86 -
Oct 9, 2024 44.00 44.00 43.20 43.20 42.85 -
Oct 8, 2024 46.60 46.60 45.20 45.20 44.83 -
Oct 7, 2024 47.40 47.40 46.60 46.80 46.42 -
Oct 4, 2024 47.40 47.80 47.40 47.60 47.21 -
Oct 3, 2024 46.60 47.40 46.40 47.40 47.01 -
Oct 2, 2024 45.40 46.40 45.40 46.40 46.02 -
Oct 1, 2024 45.60 46.00 45.20 46.00 45.62 -
Sep 30, 2024 45.60 46.00 45.60 45.80 45.43 -
Sep 27, 2024 45.80 46.20 45.20 45.20 44.83 -
Sep 26, 2024 48.60 48.80 46.60 46.60 46.22 -
Sep 25, 2024 56.00 56.50 56.00 56.50 56.04 -
Sep 24, 2024 56.50 56.50 56.00 56.00 55.54 -
Sep 23, 2024 56.00 56.00 56.00 56.00 55.54 -
Sep 20, 2024 56.50 57.00 55.00 56.00 55.54 -
Sep 19, 2024 57.00 57.50 57.00 57.50 57.03 -
Sep 18, 2024 57.00 57.00 56.50 56.50 56.04 -
Sep 17, 2024 58.50 58.50 58.00 58.00 57.53 -
Sep 16, 2024 60.00 60.00 58.50 58.50 58.02 -
Sep 13, 2024 59.00 60.50 59.00 60.00 59.51 -
Sep 12, 2024 61.50 61.50 59.50 59.50 59.01 -
Sep 11, 2024 61.50 61.50 60.50 60.50 60.01 -
Sep 10, 2024 63.50 64.00 61.00 61.00 60.50 -
Sep 9, 2024 65.00 65.50 65.00 65.00 64.47 -
Sep 6, 2024 65.50 65.50 65.00 65.00 64.47 -
Sep 5, 2024 67.00 67.50 67.00 67.50 66.95 -
Sep 4, 2024 66.50 66.50 66.50 66.50 65.96 -
Sep 3, 2024 67.00 67.00 67.00 67.00 66.45 -
Sep 2, 2024 67.00 67.00 67.00 67.00 66.45 -
Aug 30, 2024 67.50 67.50 65.50 65.50 64.97 -
Aug 29, 2024 66.50 68.00 66.50 68.00 67.45 -
Aug 28, 2024 64.00 67.00 64.00 66.50 65.96 -
Aug 27, 2024 63.50 64.00 63.00 64.00 63.48 -
Aug 26, 2024 62.00 63.50 62.00 63.50 62.98 -
Aug 23, 2024 60.00 61.50 60.00 61.50 61.00 -
Aug 22, 2024 61.00 61.00 60.00 60.00 59.51 -
Aug 21, 2024 60.50 61.00 60.50 60.50 60.01 -
Aug 20, 2024 61.00 61.50 60.00 60.00 59.51 -
Aug 19, 2024 59.50 60.00 59.50 60.00 59.51 -
Aug 16, 2024 60.00 60.00 59.50 60.00 59.51 -
Aug 15, 2024 58.00 60.00 58.00 60.00 59.51 -
Aug 14, 2024 58.00 58.00 57.50 57.50 57.03 -
Aug 13, 2024 56.50 57.00 56.50 57.00 56.54 -
Aug 12, 2024 58.50 58.50 57.00 57.00 56.54 -
Aug 9, 2024 58.00 58.00 57.50 58.00 57.53 -
Aug 8, 2024 56.50 58.00 56.00 57.50 57.03 -
Aug 7, 2024 59.00 60.50 59.00 59.00 58.52 -
Aug 6, 2024 59.50 59.50 58.00 58.00 57.53 -
Aug 5, 2024 60.00 60.00 57.50 59.00 58.52 -
Aug 2, 2024 62.00 62.00 59.00 60.00 59.51 -
Aug 1, 2024 64.50 64.50 62.00 62.00 61.49 -
Jul 31, 2024 64.00 64.50 63.50 64.50 63.97 -
Jul 30, 2024 62.00 62.50 62.00 62.50 61.99 -
Jul 29, 2024 61.50 61.50 61.50 61.50 61.00 -
Jul 26, 2024 0.30 Dividend
Jul 26, 2024 60.50 62.00 60.50 62.00 61.49 -
Jul 25, 2024 59.00 61.00 59.00 61.00 60.20 -
Jul 24, 2024 60.00 60.50 59.50 60.00 59.22 -
Jul 23, 2024 61.00 61.50 60.50 60.50 59.71 -
Jul 22, 2024 60.50 60.50 60.50 60.50 59.71 -
Jul 19, 2024 62.00 62.00 60.50 60.50 59.71 -
Jul 18, 2024 63.00 64.50 62.00 62.50 61.68 -
Jul 17, 2024 65.00 65.00 62.50 62.50 61.68 -
Jul 16, 2024 64.50 65.00 64.50 64.50 63.66 -
Jul 15, 2024 63.50 64.50 63.50 64.50 63.66 -
Jul 12, 2024 62.50 63.50 62.50 63.00 62.18 -
Jul 11, 2024 61.00 63.00 61.00 63.00 62.18 -
Jul 10, 2024 60.00 60.50 59.50 60.50 59.71 -
Jul 9, 2024 60.50 60.50 60.00 60.00 59.22 -
Jul 8, 2024 58.00 60.00 58.00 60.00 59.22 -
Jul 5, 2024 61.00 61.00 58.50 58.50 57.74 -
Jul 4, 2024 61.00 61.00 61.00 61.00 60.20 -
Jul 3, 2024 60.50 61.00 60.50 60.50 59.71 -
Jul 2, 2024 58.50 61.00 58.50 61.00 60.20 -
Jul 1, 2024 58.00 58.00 57.50 57.50 56.75 -
Jun 28, 2024 58.00 59.00 58.00 58.00 57.24 -
Jun 27, 2024 55.00 58.50 55.00 58.50 57.74 -
Jun 26, 2024 54.00 54.50 54.00 54.00 53.29 -
Jun 25, 2024 55.00 55.00 54.50 54.50 53.79 -
Jun 24, 2024 56.00 56.00 55.50 55.50 54.77 -
Jun 21, 2024 55.50 56.00 55.50 55.50 54.77 -
Jun 20, 2024 53.50 56.00 53.50 56.00 55.27 -
Jun 19, 2024 53.50 53.50 53.50 53.50 52.80 -
Jun 18, 2024 54.00 54.00 53.00 53.50 52.80 -
Jun 17, 2024 53.50 53.50 52.50 53.50 52.80 -
Jun 14, 2024 54.00 54.00 52.00 53.00 52.31 -
Jun 13, 2024 56.00 56.00 54.50 54.50 53.79 -
Jun 12, 2024 56.50 57.50 56.00 56.00 55.27 -
Jun 11, 2024 56.00 56.00 55.50 56.00 55.27 -
Jun 10, 2024 56.00 56.50 56.00 56.50 55.76 -
Jun 7, 2024 55.50 56.50 55.50 56.50 55.76 -
Jun 6, 2024 56.00 56.00 56.00 56.00 55.27 -
Jun 5, 2024 55.50 56.50 55.50 56.50 55.76 -
Jun 4, 2024 56.00 56.00 55.50 55.50 54.77 -
Jun 3, 2024 56.00 56.50 55.50 56.50 55.76 -
May 31, 2024 55.50 56.50 55.50 56.00 55.27 -
May 30, 2024 55.00 56.00 55.00 55.50 54.77 -
May 29, 2024 56.50 56.50 56.00 56.00 55.27 -
May 28, 2024 56.00 57.00 56.00 57.00 56.25 -
May 27, 2024 56.00 56.00 56.00 56.00 55.27 -
May 24, 2024 57.50 57.50 57.00 57.50 56.75 -
May 23, 2024 58.00 58.00 57.00 57.00 56.25 -
May 22, 2024 58.00 58.50 58.00 58.50 57.74 -
May 21, 2024 60.00 60.00 58.50 58.50 57.74 -
May 20, 2024 59.50 60.50 59.50 60.00 59.22 -
May 17, 2024 59.00 59.00 58.50 59.00 58.23 -
May 16, 2024 58.50 59.00 58.50 59.00 58.23 -
May 15, 2024 59.00 59.00 58.50 58.50 57.74 -
May 14, 2024 57.50 59.00 57.50 59.00 58.23 -
May 13, 2024 55.00 57.00 55.00 57.00 56.25 -
May 10, 2024 55.50 55.50 54.50 54.50 53.79 -
May 9, 2024 56.00 56.00 55.50 55.50 54.77 -
May 8, 2024 56.50 56.50 55.50 56.00 55.27 -
May 7, 2024 56.00 57.00 56.00 57.00 56.25 -
May 6, 2024 54.50 56.50 54.50 56.50 55.76 -
May 3, 2024 53.00 54.50 53.00 54.50 53.79 -
May 2, 2024 51.00 51.50 51.00 51.50 50.83 -
Apr 30, 2024 51.50 51.50 51.00 51.50 50.83 -
Apr 29, 2024 50.50 52.50 50.50 52.00 51.32 -
Apr 26, 2024 50.00 51.00 50.00 51.00 50.33 -
Apr 25, 2024 52.00 52.00 50.50 50.50 49.84 -
Apr 24, 2024 52.00 52.00 52.00 52.00 51.32 -
Apr 23, 2024 51.00 52.00 51.00 52.00 51.32 -
Apr 22, 2024 51.00 51.50 50.50 51.00 50.33 -
Apr 19, 2024 50.50 51.00 50.50 51.00 50.33 -
Apr 18, 2024 51.00 51.00 50.50 50.50 49.84 -
Apr 17, 2024 53.50 53.50 52.00 52.00 51.32 -
Apr 16, 2024 53.50 53.50 53.50 53.50 52.80 -
Apr 15, 2024 55.00 55.00 53.50 53.50 52.80 -
Apr 12, 2024 55.50 56.00 54.00 54.00 53.29 -
Apr 11, 2024 54.50 55.50 54.00 55.50 54.77 -
Apr 10, 2024 56.00 56.50 54.00 54.00 53.29 -