Frankfurt - Delayed Quote EUR

Cofinimmo SA (COF.F)

Compare
55.70 -0.75 (-1.33%)
At close: January 6 at 8:04:54 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 56.45 56.45 56.45 56.45 56.45 -
Jan 2, 2025 55.50 55.50 55.50 55.50 55.50 -
Dec 30, 2024 54.70 54.70 54.70 54.70 54.70 -
Dec 27, 2024 54.65 54.65 54.65 54.65 54.65 -
Dec 23, 2024 53.15 53.15 53.15 53.15 53.15 -
Dec 20, 2024 51.95 51.95 51.95 51.95 51.95 -
Dec 19, 2024 52.35 52.35 52.35 52.35 52.35 -
Dec 18, 2024 53.10 53.10 53.10 53.10 53.10 -
Dec 17, 2024 53.15 53.15 53.15 53.15 53.15 -
Dec 16, 2024 54.35 54.35 54.35 54.35 54.35 -
Dec 13, 2024 54.85 54.85 54.85 54.85 54.85 -
Dec 12, 2024 54.05 54.05 54.05 54.05 54.05 -
Dec 11, 2024 55.35 55.35 55.35 55.35 55.35 -
Dec 10, 2024 54.80 54.80 54.80 54.80 54.80 300
Dec 9, 2024 56.15 56.15 56.15 56.15 56.15 -
Dec 6, 2024 55.95 55.95 55.95 55.95 55.95 -
Dec 5, 2024 56.35 56.35 56.35 56.35 56.35 -
Dec 4, 2024 55.85 55.85 55.85 55.85 55.85 -
Dec 3, 2024 55.75 55.75 55.75 55.75 55.75 -
Dec 2, 2024 56.25 56.25 56.25 56.25 56.25 -
Nov 29, 2024 56.30 56.30 56.30 56.30 56.30 -
Nov 28, 2024 56.95 56.95 56.95 56.95 56.95 -
Nov 27, 2024 55.60 55.60 55.60 55.60 55.60 -
Nov 26, 2024 56.15 56.15 56.15 56.15 56.15 -
Nov 25, 2024 56.45 56.45 56.45 56.45 56.45 -
Nov 22, 2024 54.85 54.85 54.85 54.85 54.85 -
Nov 21, 2024 55.70 55.70 55.70 55.70 55.70 -
Nov 20, 2024 56.45 56.45 56.45 56.45 56.45 -
Nov 19, 2024 56.20 56.25 56.20 56.25 56.25 113
Nov 18, 2024 57.05 57.05 57.05 57.05 57.05 -
Nov 15, 2024 56.65 56.65 56.65 56.65 56.65 -
Nov 14, 2024 56.10 56.10 56.10 56.10 56.10 -
Nov 13, 2024 56.80 56.80 56.80 56.80 56.80 -
Nov 12, 2024 57.20 57.20 57.20 57.20 57.20 -
Nov 11, 2024 58.35 58.35 58.35 58.35 58.35 -
Nov 8, 2024 57.55 57.55 57.55 57.55 57.55 -
Nov 7, 2024 56.85 56.85 56.85 56.85 56.85 -
Nov 6, 2024 58.00 58.00 58.00 58.00 58.00 -
Nov 5, 2024 57.75 57.75 57.75 57.75 57.75 -
Nov 4, 2024 57.90 57.90 57.90 57.90 57.90 -
Nov 1, 2024 57.90 57.90 57.90 57.90 57.90 -
Oct 31, 2024 58.65 58.65 58.00 58.00 58.00 23
Oct 30, 2024 59.55 59.55 59.55 59.55 59.55 -
Oct 29, 2024 61.30 61.30 61.30 61.30 61.30 -
Oct 28, 2024 61.10 61.10 61.10 61.10 61.10 -
Oct 25, 2024 60.50 60.50 60.50 60.50 60.50 -
Oct 24, 2024 61.10 61.10 61.10 61.10 61.10 -
Oct 23, 2024 61.25 61.25 61.25 61.25 61.25 -
Oct 22, 2024 62.40 62.40 62.40 62.40 62.40 -
Oct 21, 2024 63.20 63.20 63.20 63.20 63.20 -
Oct 18, 2024 64.15 64.15 64.15 64.15 64.15 -
Oct 17, 2024 64.95 64.95 64.95 64.95 64.95 -
Oct 16, 2024 64.15 64.15 64.15 64.15 64.15 -
Oct 15, 2024 63.90 63.90 63.90 63.90 63.90 -
Oct 14, 2024 64.00 64.00 64.00 64.00 64.00 -
Oct 11, 2024 63.05 63.05 63.05 63.05 63.05 -
Oct 10, 2024 63.80 63.80 63.80 63.80 63.80 -
Oct 9, 2024 63.55 63.55 63.55 63.55 63.55 -
Oct 8, 2024 63.40 63.40 63.40 63.40 63.40 -
Oct 7, 2024 64.95 64.95 64.95 64.95 64.95 -
Oct 4, 2024 65.65 65.65 65.65 65.65 65.65 -
Oct 3, 2024 65.20 65.20 65.20 65.20 65.20 -
Oct 2, 2024 66.45 66.45 65.80 65.80 65.80 150
Oct 1, 2024 65.95 65.95 65.95 65.95 65.95 -
Sep 30, 2024 66.85 66.85 66.85 66.85 66.85 -
Sep 27, 2024 67.25 67.25 67.25 67.25 67.25 -
Sep 26, 2024 66.85 66.85 66.85 66.85 66.85 -
Sep 25, 2024 65.50 65.50 65.50 65.50 65.50 -
Sep 24, 2024 66.75 66.75 66.75 66.75 66.75 -
Sep 23, 2024 66.40 66.40 66.40 66.40 66.40 -
Sep 20, 2024 67.65 67.65 67.65 67.65 67.65 -
Sep 19, 2024 66.10 67.00 66.10 67.00 67.00 40
Sep 18, 2024 66.05 66.35 66.05 66.35 66.35 15
Sep 17, 2024 66.60 66.60 66.60 66.60 66.60 -
Sep 16, 2024 67.10 67.10 67.10 67.10 67.10 -
Sep 13, 2024 66.55 66.55 66.55 66.55 66.55 -
Sep 12, 2024 67.45 67.45 67.45 67.45 67.45 -
Sep 11, 2024 67.35 67.35 67.35 67.35 67.35 -
Sep 10, 2024 66.25 66.25 66.25 66.25 66.25 -
Sep 9, 2024 66.00 66.30 66.00 66.30 66.30 40
Sep 6, 2024 64.65 65.90 64.65 65.90 65.90 48
Sep 5, 2024 62.60 62.60 62.60 62.60 62.60 -
Sep 4, 2024 61.20 61.20 61.20 61.20 61.20 -
Sep 3, 2024 62.40 62.40 62.40 62.40 62.40 -
Sep 2, 2024 61.65 61.65 61.65 61.65 61.65 -
Aug 30, 2024 61.05 61.05 61.05 61.05 61.05 -
Aug 29, 2024 62.55 62.55 62.55 62.55 62.55 -
Aug 28, 2024 62.45 62.45 62.45 62.45 62.45 -
Aug 27, 2024 63.05 63.05 63.05 63.05 63.05 -
Aug 26, 2024 62.25 62.25 62.25 62.25 62.25 -
Aug 23, 2024 61.70 61.70 61.70 61.70 61.70 -
Aug 22, 2024 61.55 61.55 61.55 61.55 61.55 -
Aug 21, 2024 61.60 61.60 61.60 61.60 61.60 -
Aug 20, 2024 61.45 61.45 61.45 61.45 61.45 -
Aug 19, 2024 61.20 61.20 61.20 61.20 61.20 -
Aug 16, 2024 61.85 61.85 61.85 61.85 61.85 -
Aug 15, 2024 62.00 62.00 62.00 62.00 62.00 -
Aug 14, 2024 61.65 61.65 61.65 61.65 61.65 -
Aug 13, 2024 61.10 61.10 61.10 61.10 61.10 -
Aug 12, 2024 61.50 61.50 61.50 61.50 61.50 -
Aug 9, 2024 60.05 60.05 60.05 60.05 60.05 -
Aug 8, 2024 59.85 59.85 59.85 59.85 59.85 -
Aug 7, 2024 59.30 59.30 59.30 59.30 59.30 -
Aug 6, 2024 59.65 59.65 59.65 59.65 59.65 -
Aug 5, 2024 59.40 59.40 59.40 59.40 59.40 -
Aug 2, 2024 60.15 60.15 60.15 60.15 60.15 -
Aug 1, 2024 59.40 59.40 59.40 59.40 59.40 -
Jul 31, 2024 60.90 60.90 60.90 60.90 60.90 -
Jul 30, 2024 60.35 60.35 60.35 60.35 60.35 -
Jul 29, 2024 59.45 59.45 59.45 59.45 59.45 -
Jul 26, 2024 59.85 59.85 59.85 59.85 59.85 -
Jul 25, 2024 59.40 59.40 59.40 59.40 59.40 -
Jul 24, 2024 59.65 59.65 59.65 59.65 59.65 -
Jul 23, 2024 60.80 60.80 60.80 60.80 60.80 -
Jul 22, 2024 60.35 60.35 60.35 60.35 60.35 -
Jul 19, 2024 61.05 61.05 61.05 61.05 61.05 -
Jul 18, 2024 60.40 60.40 60.40 60.40 60.40 -
Jul 17, 2024 59.85 59.85 59.85 59.85 59.85 -
Jul 16, 2024 60.15 60.15 60.15 60.15 60.15 -
Jul 15, 2024 60.05 60.05 60.05 60.05 60.05 -
Jul 12, 2024 60.40 60.40 60.40 60.40 60.40 -
Jul 11, 2024 59.25 59.25 59.25 59.25 59.25 -
Jul 10, 2024 58.15 58.15 58.15 58.15 58.15 -
Jul 9, 2024 58.45 58.65 58.45 58.65 58.65 2
Jul 8, 2024 59.50 59.50 59.50 59.50 59.50 -
Jul 5, 2024 58.95 58.95 58.95 58.95 58.95 -
Jul 4, 2024 58.40 58.40 58.40 58.40 58.40 -
Jul 3, 2024 57.35 57.35 57.35 57.35 57.35 -
Jul 2, 2024 56.50 56.50 56.50 56.50 56.50 -
Jul 1, 2024 57.00 57.00 57.00 57.00 57.00 -
Jun 28, 2024 56.60 56.60 56.60 56.60 56.60 -
Jun 27, 2024 56.45 56.45 56.45 56.45 56.45 -
Jun 26, 2024 57.20 57.20 57.20 57.20 57.20 -
Jun 25, 2024 57.70 57.70 57.70 57.70 57.70 -
Jun 24, 2024 57.20 57.20 57.20 57.20 57.20 -
Jun 21, 2024 57.45 57.45 57.45 57.45 57.45 -
Jun 20, 2024 56.95 56.95 56.95 56.95 56.95 -
Jun 19, 2024 57.90 57.90 57.90 57.90 57.90 -
Jun 18, 2024 57.55 57.55 57.55 57.55 57.55 -
Jun 17, 2024 57.50 57.50 57.50 57.50 57.50 -
Jun 14, 2024 57.95 57.95 57.95 57.95 57.95 -
Jun 13, 2024 58.45 58.45 58.45 58.45 58.45 -
Jun 12, 2024 57.10 57.10 57.10 57.10 57.10 -
Jun 11, 2024 59.10 59.10 57.55 57.55 57.55 6
Jun 10, 2024 58.90 58.90 58.90 58.90 58.90 -
Jun 7, 2024 60.70 60.70 60.55 60.55 60.55 7
Jun 6, 2024 61.50 61.50 61.50 61.50 61.50 -
Jun 5, 2024 61.75 61.75 61.75 61.75 61.75 -
Jun 4, 2024 61.25 61.25 61.25 61.25 61.25 -
Jun 3, 2024 61.00 61.00 61.00 61.00 61.00 -
May 31, 2024 60.10 60.10 60.10 60.10 60.10 -
May 30, 2024 58.75 58.75 58.75 58.75 58.75 -
May 29, 2024 59.80 59.80 59.80 59.80 59.80 -
May 28, 2024 60.30 60.30 60.30 60.30 60.30 -
May 27, 2024 59.80 59.80 59.80 59.80 59.80 -
May 24, 2024 58.70 58.70 58.70 58.70 58.70 -
May 23, 2024 61.10 61.10 61.10 61.10 61.10 -
May 22, 2024 60.75 60.75 60.75 60.75 60.75 -
May 21, 2024 61.50 61.50 61.50 61.50 61.50 -
May 20, 2024 62.00 62.00 62.00 62.00 62.00 -
May 17, 2024 62.45 62.45 62.45 62.45 62.45 -
May 16, 2024 62.65 62.65 62.50 62.50 62.50 800
May 15, 2024 60.25 60.25 60.25 60.25 60.25 -
May 14, 2024 60.50 60.50 60.00 60.00 60.00 20
May 13, 2024 60.25 62.00 60.25 62.00 62.00 40
May 10, 2024 66.30 66.30 66.30 66.30 66.30 -
May 9, 2024 65.70 65.70 65.70 65.70 65.70 -
May 8, 2024 65.70 66.15 65.70 66.15 66.15 20
May 7, 2024 65.20 65.20 65.20 65.20 65.20 -
May 6, 2024 65.35 65.45 65.25 65.25 65.25 140
May 3, 2024 63.40 63.40 63.40 63.40 63.40 -
May 2, 2024 62.10 62.75 62.10 62.75 62.75 30
Apr 30, 2024 63.20 63.20 63.20 63.20 63.20 -
Apr 29, 2024 61.90 61.90 61.90 61.90 61.90 -
Apr 26, 2024 61.30 61.30 61.30 61.30 61.30 -
Apr 25, 2024 61.45 61.45 61.45 61.45 61.45 -
Apr 24, 2024 63.35 63.35 63.35 63.35 63.35 -
Apr 23, 2024 63.05 63.05 63.05 63.05 63.05 -
Apr 22, 2024 62.60 62.60 62.60 62.60 62.60 70
Apr 19, 2024 61.50 61.50 61.50 61.50 61.50 -
Apr 18, 2024 62.15 62.15 62.15 62.15 62.15 -
Apr 17, 2024 61.50 61.50 61.50 61.50 61.50 -
Apr 16, 2024 61.15 61.15 61.15 61.15 61.15 -
Apr 15, 2024 62.15 62.15 62.15 62.15 62.15 -
Apr 12, 2024 62.75 62.75 62.75 62.75 62.75 -
Apr 11, 2024 61.80 61.80 61.80 61.80 61.80 -
Apr 10, 2024 63.10 63.10 63.10 63.10 63.10 -
Apr 9, 2024 61.85 61.85 61.85 61.85 61.85 -
Apr 8, 2024 62.00 62.00 62.00 62.00 62.00 -
Apr 5, 2024 61.70 61.70 61.70 61.70 61.70 -
Apr 4, 2024 60.80 62.50 60.80 62.50 62.50 40
Apr 3, 2024 60.75 60.75 60.75 60.75 60.75 -
Apr 2, 2024 60.70 60.70 60.70 60.70 60.70 -
Mar 28, 2024 59.10 59.10 59.10 59.10 59.10 -
Mar 27, 2024 57.80 57.80 57.80 57.80 57.80 -
Mar 26, 2024 58.30 58.30 58.30 58.30 58.30 -
Mar 25, 2024 58.50 58.50 58.50 58.50 58.50 -
Mar 22, 2024 58.10 58.10 58.10 58.10 58.10 -
Mar 21, 2024 57.80 57.80 57.80 57.80 57.80 -
Mar 20, 2024 56.75 56.75 56.75 56.75 56.75 -
Mar 19, 2024 56.90 56.90 56.90 56.90 56.90 -
Mar 18, 2024 57.60 57.60 57.60 57.60 57.60 -
Mar 15, 2024 57.40 57.40 57.40 57.40 57.40 -
Mar 14, 2024 57.20 57.20 57.20 57.20 57.20 -
Mar 13, 2024 57.90 57.90 57.90 57.90 57.90 -
Mar 12, 2024 59.15 59.15 59.15 59.15 59.15 -
Mar 11, 2024 58.05 58.05 58.05 58.05 58.05 -
Mar 8, 2024 56.70 56.70 56.70 56.70 56.70 -
Mar 7, 2024 56.40 56.40 56.40 56.40 56.40 -
Mar 6, 2024 56.35 56.35 56.35 56.35 56.35 -
Mar 5, 2024 56.50 56.50 56.50 56.50 56.50 -
Mar 4, 2024 57.65 57.65 57.65 57.65 57.65 -
Mar 1, 2024 57.90 57.90 57.90 57.90 57.90 -
Feb 29, 2024 58.70 58.70 58.70 58.70 58.70 -
Feb 28, 2024 59.35 59.35 59.35 59.35 59.35 -
Feb 27, 2024 60.35 60.35 60.35 60.35 60.35 -
Feb 26, 2024 61.25 61.25 61.25 61.25 61.25 -
Feb 23, 2024 61.00 61.00 61.00 61.00 61.00 -
Feb 22, 2024 62.00 62.00 62.00 62.00 62.00 -
Feb 21, 2024 61.55 61.55 61.55 61.55 61.55 -
Feb 20, 2024 61.90 61.90 61.90 61.90 61.90 -
Feb 19, 2024 62.35 62.35 62.35 62.35 62.35 -
Feb 16, 2024 63.05 63.05 63.05 63.05 63.05 -
Feb 15, 2024 61.75 61.75 61.75 61.75 61.75 -
Feb 14, 2024 62.10 62.10 62.10 62.10 62.10 -
Feb 13, 2024 63.20 63.20 63.20 63.20 63.20 -
Feb 12, 2024 62.50 62.50 62.50 62.50 62.50 -
Feb 9, 2024 62.90 62.90 62.90 62.90 62.90 -
Feb 8, 2024 62.60 62.60 62.60 62.60 62.60 -
Feb 7, 2024 62.95 62.95 62.95 62.95 62.95 -
Feb 6, 2024 64.85 64.85 64.85 64.85 64.85 -
Feb 5, 2024 64.90 64.90 64.90 64.90 64.90 -
Feb 2, 2024 65.40 65.40 65.40 65.40 65.40 -
Feb 1, 2024 67.05 67.05 67.05 67.05 67.05 -
Jan 31, 2024 66.55 66.55 66.55 66.55 66.55 -
Jan 30, 2024 66.55 66.55 66.55 66.55 66.55 -
Jan 29, 2024 65.85 65.85 65.85 65.85 65.85 -
Jan 26, 2024 66.45 66.45 65.60 65.60 65.60 1
Jan 25, 2024 67.00 67.00 67.00 67.00 67.00 -
Jan 24, 2024 67.00 67.00 67.00 67.00 67.00 -
Jan 23, 2024 67.60 67.60 67.50 67.50 67.50 20
Jan 22, 2024 67.55 67.55 67.55 67.55 67.55 -
Jan 19, 2024 67.55 67.55 67.55 67.55 67.55 -
Jan 18, 2024 68.40 68.40 68.40 68.40 68.40 -
Jan 17, 2024 69.95 69.95 69.95 69.95 69.95 -
Jan 16, 2024 70.80 70.80 70.80 70.80 70.80 -
Jan 15, 2024 72.60 72.60 71.80 71.80 71.80 34
Jan 12, 2024 70.85 70.85 70.85 70.85 70.85 -
Jan 11, 2024 70.45 70.45 70.45 70.45 70.45 -
Jan 10, 2024 69.35 69.35 69.35 69.35 69.35 -
Jan 9, 2024 70.00 70.00 70.00 70.00 70.00 -
Jan 8, 2024 69.80 69.80 69.80 69.80 69.80 -