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

Stuttgart - Delayed Quote EUR

Cofinimmo SA/NV (COF.SG)

59.10

+0.30

+(0.51%)

As of 8:13:37 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 10, 2025	59.10	59.10	59.10	59.10	59.10	-
Mar 7, 2025	57.10	58.80	57.10	58.80	58.80	-
Mar 6, 2025	57.65	57.65	57.65	57.65	57.65	-
Mar 5, 2025	59.85	59.85	59.85	59.85	59.85	-
Mar 4, 2025	57.45	59.35	57.45	59.25	59.25	-
Mar 3, 2025	58.60	58.60	58.00	58.20	58.20	-
Feb 28, 2025	58.55	59.25	58.55	58.65	58.65	-
Feb 27, 2025	58.90	59.70	58.90	59.60	59.60	-
Feb 26, 2025	57.65	58.75	57.65	58.75	58.75	-
Feb 25, 2025	57.65	57.65	57.65	57.65	57.65	-
Feb 24, 2025	56.50	58.15	56.50	58.15	58.15	-
Feb 21, 2025	55.05	56.70	55.05	56.70	56.70	20
Feb 20, 2025	53.20	54.85	53.20	54.70	54.70	-
Feb 19, 2025	53.90	53.90	53.25	53.25	53.25	-
Feb 18, 2025	53.65	53.70	53.45	53.70	53.70	-
Feb 17, 2025	54.00	54.00	54.00	54.00	54.00	-
Feb 14, 2025	53.90	54.30	53.90	54.30	54.30	-
Feb 13, 2025	54.35	54.40	54.15	54.20	54.20	-
Feb 12, 2025	53.50	53.50	53.50	53.50	53.50	-
Feb 11, 2025	54.40	54.40	54.40	54.40	54.40	-
Feb 10, 2025	54.30	54.30	54.30	54.30	54.30	-
Feb 7, 2025	55.05	55.05	54.65	54.65	54.65	-
Feb 6, 2025	55.10	55.10	55.10	55.10	55.10	155
Feb 5, 2025	53.30	54.40	53.30	54.40	54.40	-
Feb 4, 2025	53.90	54.20	53.55	53.65	53.65	4,800
Feb 3, 2025	52.35	52.35	52.35	52.35	52.35	-
Jan 31, 2025	53.55	54.15	53.40	53.85	53.85	-
Jan 30, 2025	53.00	53.80	53.00	53.65	53.65	-
Jan 29, 2025	54.10	54.10	54.10	54.10	54.10	-
Jan 28, 2025	51.70	54.00	51.70	54.00	54.00	-
Jan 27, 2025	51.70	51.70	51.70	51.70	51.70	-
Jan 24, 2025	52.60	52.80	52.45	52.45	52.45	-
Jan 23, 2025	52.00	52.00	52.00	52.00	52.00	-
Jan 22, 2025	52.20	52.45	51.95	52.05	52.05	-
Jan 21, 2025	51.65	51.65	51.65	51.65	51.65	-
Jan 20, 2025	52.10	52.10	52.10	52.10	52.10	-
Jan 17, 2025	52.75	52.75	52.75	52.75	52.75	-
Jan 16, 2025	53.20	53.20	52.40	52.40	52.40	-
Jan 15, 2025	51.60	53.15	51.60	52.85	52.85	-
Jan 14, 2025	52.45	52.45	51.70	51.70	51.70	-
Jan 13, 2025	52.20	52.20	52.20	52.20	52.20	-
Jan 10, 2025	53.25	53.25	52.95	52.95	52.95	-
Jan 9, 2025	53.20	53.20	53.20	53.20	53.20	-
Jan 8, 2025	53.60	53.60	53.60	53.60	53.60	-
Jan 7, 2025	54.05	54.05	54.05	54.05	54.05	-
Jan 6, 2025	55.45	55.45	55.10	55.15	55.15	-
Jan 3, 2025	56.15	56.15	56.15	56.15	56.15	-
Jan 2, 2025	55.10	55.10	55.10	55.10	55.10	-
Dec 30, 2024	54.30	54.30	54.30	54.30	54.30	-
Dec 27, 2024	55.05	55.05	54.75	54.80	54.80	-
Dec 23, 2024	52.75	54.15	52.75	54.05	54.05	-
Dec 20, 2024	51.65	53.15	51.65	53.15	53.15	-
Dec 19, 2024	52.00	52.25	51.95	52.25	52.25	-
Dec 18, 2024	52.80	52.80	52.80	52.80	52.80	-
Dec 17, 2024	52.80	53.20	52.80	52.95	52.95	-
Dec 16, 2024	53.95	53.95	53.95	53.95	53.95	-
Dec 13, 2024	54.50	54.95	54.50	54.55	54.55	-
Dec 12, 2024	53.75	54.50	53.75	54.50	54.50	-
Dec 11, 2024	55.00	55.05	54.30	54.45	54.45	-
Dec 10, 2024	53.80	53.80	53.80	53.80	53.80	-
Dec 9, 2024	56.20	56.20	56.20	56.20	56.20	-
Dec 6, 2024	55.95	56.40	55.90	56.15	56.15	-
Dec 5, 2024	56.35	56.95	56.35	56.45	56.45	-
Dec 4, 2024	55.90	55.90	55.90	55.90	55.90	-
Dec 3, 2024	55.85	55.85	55.85	55.85	55.85	-
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	57.10	57.10	56.45	56.45	56.45	226
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	56.60	56.60	56.50	56.50	56.50	-
Nov 22, 2024	54.80	56.05	54.65	56.05	56.05	-
Nov 21, 2024	55.80	55.80	54.85	55.05	55.05	-
Nov 20, 2024	56.50	56.50	56.50	56.50	56.50	-
Nov 19, 2024	56.25	56.25	56.25	56.25	56.25	-
Nov 18, 2024	57.15	57.15	57.15	57.15	57.15	-
Nov 15, 2024	56.65	56.65	56.65	56.65	56.65	-
Nov 14, 2024	56.15	56.15	56.15	56.15	56.15	-
Nov 13, 2024	56.80	56.80	55.95	55.95	55.95	-
Nov 12, 2024	57.20	57.20	57.20	57.20	57.20	-
Nov 11, 2024	58.40	58.40	58.40	58.40	58.40	-
Nov 8, 2024	57.65	57.65	57.65	57.65	57.65	-
Nov 7, 2024	56.95	56.95	56.95	56.95	56.95	-
Nov 6, 2024	58.10	58.10	58.10	58.10	58.10	-
Nov 5, 2024	57.80	57.90	57.80	57.90	57.90	-
Nov 4, 2024	58.00	58.00	58.00	58.00	58.00	-
Nov 1, 2024	58.00	58.00	57.80	57.85	57.85	-
Oct 31, 2024	58.60	58.60	57.55	57.70	57.70	-
Oct 30, 2024	59.65	59.65	59.65	59.65	59.65	-
Oct 29, 2024	61.40	61.40	60.00	60.00	60.00	-
Oct 28, 2024	61.20	61.20	60.65	60.65	60.65	-
Oct 25, 2024	60.50	61.10	60.50	61.10	61.10	30
Oct 24, 2024	61.30	61.30	61.30	61.30	61.30	-
Oct 23, 2024	61.30	61.30	61.05	61.05	61.05	-
Oct 22, 2024	62.50	62.50	62.50	62.50	62.50	-
Oct 21, 2024	63.25	63.25	63.25	63.25	63.25	-
Oct 18, 2024	64.10	64.10	63.35	63.35	63.35	-
Oct 17, 2024	65.05	65.05	63.95	63.95	63.95	247
Oct 16, 2024	64.15	64.45	64.00	64.45	64.45	-
Oct 15, 2024	64.05	64.05	63.35	64.05	64.05	-
Oct 14, 2024	64.05	64.05	64.05	64.05	64.05	-
Oct 11, 2024	63.10	63.75	63.10	63.75	63.75	-
Oct 10, 2024	63.80	63.80	63.80	63.80	63.80	-
Oct 9, 2024	63.65	63.90	63.65	63.80	63.80	-
Oct 8, 2024	63.45	63.80	63.45	63.80	63.80	-
Oct 7, 2024	65.05	65.05	64.00	64.00	64.00	-
Oct 4, 2024	65.65	65.65	65.65	65.65	65.65	-
Oct 3, 2024	65.25	65.75	65.15	65.75	65.75	-
Oct 2, 2024	66.10	66.10	66.10	66.10	66.10	-
Oct 1, 2024	66.05	66.05	65.90	65.90	65.90	-
Sep 30, 2024	66.90	66.90	65.70	65.70	65.70	-
Sep 27, 2024	67.30	67.30	66.80	66.80	66.80	-
Sep 26, 2024	66.95	66.95	66.95	66.95	66.95	-
Sep 25, 2024	65.55	65.55	65.55	65.55	65.55	-
Sep 24, 2024	66.85	66.85	65.70	65.90	65.90	-
Sep 23, 2024	66.50	66.50	65.35	65.35	65.35	-
Sep 20, 2024	67.65	67.65	66.35	66.45	66.45	-
Sep 19, 2024	66.30	66.55	66.30	66.55	66.55	-
Sep 18, 2024	66.15	66.15	65.50	65.50	65.50	-
Sep 17, 2024	66.65	66.65	65.90	66.20	66.20	-
Sep 16, 2024	67.10	67.10	66.35	66.35	66.35	-
Sep 13, 2024	66.65	67.65	66.35	67.65	67.65	5
Sep 12, 2024	67.55	67.55	66.30	66.45	66.45	-
Sep 11, 2024	67.45	67.45	67.30	67.30	67.30	-
Sep 10, 2024	66.30	66.30	66.30	66.30	66.30	-
Sep 9, 2024	66.05	66.45	66.05	66.45	66.45	62
Sep 6, 2024	64.70	65.55	64.70	65.55	65.55	-
Sep 5, 2024	62.60	64.25	62.60	64.25	64.25	-
Sep 4, 2024	61.25	62.90	61.25	62.90	62.90	-
Sep 3, 2024	62.40	62.40	61.40	61.40	61.40	-
Sep 2, 2024	61.40	61.40	61.40	61.40	61.40	-
Aug 30, 2024	61.05	61.95	61.05	61.70	61.70	-
Aug 29, 2024	62.60	62.60	62.60	62.60	62.60	-
Aug 28, 2024	62.55	62.55	61.90	62.15	62.15	-
Aug 27, 2024	63.10	63.10	62.30	62.40	62.40	-
Aug 26, 2024	62.30	62.60	62.30	62.60	62.60	-
Aug 23, 2024	61.70	62.30	61.60	62.30	62.30	-
Aug 22, 2024	61.55	61.55	61.35	61.55	61.55	-
Aug 21, 2024	61.70	61.70	61.15	61.15	61.15	-
Aug 20, 2024	61.50	61.95	60.95	61.35	61.35	-
Aug 19, 2024	61.15	61.75	60.60	61.60	61.60	-
Aug 16, 2024	61.95	61.95	61.15	61.15	61.15	-
Aug 15, 2024	62.05	62.05	62.05	62.05	62.05	-
Aug 14, 2024	61.75	61.75	61.75	61.75	61.75	-
Aug 13, 2024	61.30	61.30	60.90	61.05	61.05	-
Aug 12, 2024	61.65	61.65	60.90	60.90	60.90	-
Aug 9, 2024	60.15	60.15	60.15	60.15	60.15	-
Aug 8, 2024	59.80	59.80	59.80	59.80	59.80	-
Aug 7, 2024	59.30	60.05	59.30	60.05	60.05	-
Aug 6, 2024	59.75	59.75	58.05	58.35	58.35	-
Aug 5, 2024	59.80	59.80	58.70	58.70	58.70	-
Aug 2, 2024	60.20	60.95	60.20	60.85	60.85	-
Aug 1, 2024	59.40	61.05	59.40	61.05	61.05	-
Jul 31, 2024	60.80	60.80	60.30	60.30	60.30	-
Jul 30, 2024	60.45	60.45	59.45	59.45	59.45	-
Jul 29, 2024	60.05	60.05	60.05	60.05	60.05	-
Jul 26, 2024	59.80	59.80	59.80	59.80	59.80	-
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	60.85	60.85	60.10	60.10	60.10	-
Jul 22, 2024	60.45	60.85	60.45	60.85	60.85	64
Jul 19, 2024	61.15	61.15	60.15	60.20	60.20	-
Jul 18, 2024	59.90	60.95	59.90	60.75	60.75	-
Jul 17, 2024	59.90	59.90	59.90	59.90	59.90	-
Jul 16, 2024	60.25	60.25	60.05	60.05	60.05	-
Jul 15, 2024	60.10	60.10	60.10	60.10	60.10	-
Jul 12, 2024	60.45	60.45	59.85	59.85	59.85	-
Jul 11, 2024	59.40	59.40	59.20	59.20	59.20	-
Jul 10, 2024	58.15	59.00	58.15	59.00	59.00	-
Jul 9, 2024	58.45	58.45	58.45	58.45	58.45	-
Jul 8, 2024	59.60	59.60	58.35	58.35	58.35	-
Jul 5, 2024	59.05	59.05	59.05	59.05	59.05	-
Jul 4, 2024	58.50	58.60	58.45	58.45	58.45	34
Jul 3, 2024	57.45	57.45	57.45	57.45	57.45	-
Jul 2, 2024	56.50	56.75	56.50	56.70	56.70	-
Jul 1, 2024	57.10	57.10	57.10	57.10	57.10	-
Jun 28, 2024	56.70	56.70	56.40	56.40	56.40	-
Jun 27, 2024	56.55	56.55	56.00	56.00	56.00	-
Jun 26, 2024	57.30	57.30	56.50	56.50	56.50	-
Jun 25, 2024	57.75	57.95	57.45	57.45	57.45	-
Jun 24, 2024	57.35	57.35	57.35	57.35	57.35	-
Jun 21, 2024	57.45	57.45	57.10	57.25	57.25	-
Jun 20, 2024	57.05	57.05	56.85	56.95	56.95	-
Jun 19, 2024	58.00	58.00	58.00	58.00	58.00	-
Jun 18, 2024	57.65	57.65	57.10	57.10	57.10	-
Jun 17, 2024	57.55	57.55	57.55	57.55	57.55	-
Jun 14, 2024	58.05	58.05	56.70	56.70	56.70	-
Jun 13, 2024	58.35	58.35	58.00	58.00	58.00	-
Jun 12, 2024	57.15	57.15	57.15	57.15	57.15	-
Jun 11, 2024	59.15	59.15	58.05	58.05	58.05	-
Jun 10, 2024	58.85	58.85	58.35	58.55	58.55	-
Jun 7, 2024	60.70	60.70	59.00	59.00	59.00	-
Jun 6, 2024	61.60	61.60	60.95	60.95	60.95	-
Jun 5, 2024	61.85	61.85	60.95	60.95	60.95	-
Jun 4, 2024	61.35	61.35	61.35	61.35	61.35	-
Jun 3, 2024	61.30	61.30	61.30	61.30	61.30	-
May 31, 2024	60.15	60.40	59.90	60.30	60.30	-
May 30, 2024	58.75	59.60	58.75	59.60	59.60	-
May 29, 2024	59.80	59.85	59.55	59.55	59.55	-
May 28, 2024	60.30	60.60	59.90	59.90	59.90	-
May 27, 2024	59.85	60.20	59.85	60.05	60.05	-
May 24, 2024	58.70	60.35	58.70	60.15	60.15	-
May 23, 2024	61.15	61.15	59.20	59.20	59.20	-
May 22, 2024	60.85	61.15	60.20	60.85	60.85	-
May 21, 2024	61.55	61.55	60.25	60.25	60.25	-
May 20, 2024	62.05	62.35	61.80	61.80	61.80	-
May 17, 2024	62.55	62.55	61.70	61.70	61.70	-
May 16, 2024	62.70	62.70	62.10	62.10	62.10	-
May 15, 2024	60.35	62.20	60.35	62.20	62.20	-
May 14, 2024	60.60	60.60	60.60	60.60	60.60	-
May 13, 2024	6.20 Dividend
May 13, 2024	60.50	61.20	60.50	61.20	61.20	-
May 10, 2024	66.35	66.35	66.20	66.35	60.15	-
May 9, 2024	65.80	66.55	65.00	66.55	60.33	-
May 8, 2024	65.75	65.75	65.30	65.30	59.20	-
May 7, 2024	65.45	65.45	65.45	65.45	59.33	-
May 6, 2024	65.45	65.45	65.15	65.15	59.06	30
May 3, 2024	63.55	64.30	63.55	63.70	57.75	200
May 2, 2024	62.10	63.35	62.10	63.35	57.43	-
Apr 30, 2024	63.30	63.30	61.85	61.85	56.07	-
Apr 29, 2024	62.20	62.45	61.80	62.45	56.61	-
Apr 26, 2024	61.70	61.70	61.70	61.70	55.93	-
Apr 25, 2024	61.65	61.65	61.25	61.25	55.53	-
Apr 24, 2024	63.45	63.45	62.15	62.15	56.34	-
Apr 23, 2024	63.15	63.15	63.15	63.15	57.25	-
Apr 22, 2024	62.65	62.65	62.00	62.00	56.21	-
Apr 19, 2024	61.55	61.55	61.55	61.55	55.80	-
Apr 18, 2024	62.20	62.20	62.20	62.20	56.39	-
Apr 17, 2024	61.50	61.50	61.50	61.50	55.75	-
Apr 16, 2024	61.55	61.55	61.55	61.55	55.80	-
Apr 15, 2024	62.20	62.20	62.20	62.20	56.39	-
Apr 12, 2024	62.80	62.80	62.25	62.60	56.75	-
Apr 11, 2024	61.95	62.10	61.95	62.10	56.30	-
Apr 10, 2024	63.20	63.60	62.85	63.60	57.66	-
Apr 9, 2024	61.85	62.90	61.60	62.85	56.98	-
Apr 8, 2024	62.05	62.05	62.05	62.05	56.25	-
Apr 5, 2024	61.95	61.95	61.95	61.95	56.16	-
Apr 4, 2024	60.85	60.85	60.85	60.85	55.16	-
Apr 3, 2024	60.95	60.95	60.40	60.40	54.76	-
Apr 2, 2024	61.00	61.00	61.00	61.00	55.30	-
Mar 28, 2024	59.10	60.30	58.60	60.30	54.67	-
Mar 27, 2024	57.95	58.70	57.75	58.70	53.21	-
Mar 26, 2024	58.35	58.35	57.45	57.55	52.17	-
Mar 25, 2024	58.60	58.60	57.50	57.85	52.44	-
Mar 22, 2024	58.05	58.65	58.05	58.65	53.17	-
Mar 21, 2024	57.95	58.20	57.95	58.20	52.76	-
Mar 20, 2024	56.75	56.75	56.75	56.75	51.45	-
Mar 19, 2024	57.00	57.00	56.60	56.70	51.40	-
Mar 18, 2024	57.70	57.70	57.05	57.10	51.76	-
Mar 15, 2024	57.40	57.75	57.25	57.75	52.35	-
Mar 14, 2024	57.20	58.00	57.20	58.00	52.58	-
Mar 13, 2024	58.00	58.00	57.10	57.10	51.76	-
Mar 12, 2024	59.20	59.20	59.20	59.20	53.67	-
Mar 11, 2024	58.05	58.05	58.05	58.05	52.63	-