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

Cofinimmo SA (COFB.VI)

Compare
60.30
+1.65
+(2.81%)
At close: 3:30:40 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 202559.5560.3059.5560.3060.30-
Mar 7, 202558.4058.6557.9558.6558.65-
Mar 6, 202557.5057.5057.0557.2057.20-
Mar 5, 202558.8058.8057.6057.6057.60-
Mar 4, 202558.6559.7058.6559.7059.70-
Mar 3, 202558.9558.9558.3058.3058.30-
Feb 28, 202559.9059.9059.0559.0559.05-
Feb 27, 202559.4559.9059.4559.9059.90-
Feb 26, 202558.8059.2558.8059.2559.25-
Feb 25, 202558.2058.5058.2058.5058.50-
Feb 24, 202557.3558.6057.3558.5558.55-
Feb 21, 202555.4056.8555.4056.8556.85-
Feb 20, 202554.4055.1554.3054.3054.30-
Feb 19, 202554.2054.2053.5553.5553.55-
Feb 18, 202553.9053.9553.7053.9053.90-
Feb 17, 202554.1554.1553.8053.8553.85-
Feb 14, 202554.4554.7554.3054.7554.75-
Feb 13, 202554.6554.6554.4554.4554.45-
Feb 12, 202554.2554.9554.2554.4054.40-
Feb 11, 202554.7554.7553.9053.9053.90-
Feb 10, 202555.2055.2055.0555.0555.05-
Feb 7, 202555.8555.8555.2555.3055.30-
Feb 6, 202555.2555.8055.1555.8055.80-
Feb 5, 202554.2054.7554.2054.7554.75-
Feb 4, 202553.9554.1053.8053.8053.80-
Feb 3, 202553.6053.9553.6053.9553.95-
Jan 31, 202553.5554.3053.5554.0554.05-
Jan 30, 202553.0553.9053.0553.9053.90-
Jan 29, 202553.6553.6553.1553.1553.1569
Jan 28, 202553.0054.1053.0054.1054.10-
Jan 27, 202552.7053.4052.7053.0553.05-
Jan 24, 202553.0553.0552.6552.6552.65-
Jan 23, 202552.3052.7552.1052.7552.75-
Jan 22, 202552.6552.6552.2552.2552.25-
Jan 21, 202552.2552.3552.2052.2052.20-
Jan 20, 202553.1053.1052.2052.4052.40-
Jan 17, 202553.3553.3553.0553.0553.05-
Jan 16, 202553.4053.4052.6052.6052.60-
Jan 15, 202552.7553.1052.4553.1053.10-
Jan 14, 202552.9552.9552.0052.0052.00-
Jan 13, 202552.8053.0552.6052.6052.60-
Jan 10, 202553.6553.7553.3053.3053.30-
Jan 9, 202553.3053.6053.3053.3053.30-
Jan 8, 202554.4054.4053.3553.3553.35-
Jan 7, 202555.7555.7555.4055.4055.40-
Jan 6, 202556.1056.1055.1555.1555.15-
Jan 3, 202556.6556.6555.6555.6555.65-
Jan 2, 202556.6556.6556.1056.3556.35-
Dec 30, 202455.1555.2055.1555.2055.20-
Dec 27, 202454.9554.9554.9054.9054.90-
Dec 23, 202454.2554.4054.2554.2554.25-
Dec 20, 202452.4553.1052.4553.1053.10-
Dec 19, 202452.6052.6052.2552.2552.25-
Dec 18, 202453.5053.6053.4053.4053.40-
Dec 17, 202453.0553.3553.0553.3053.30-
Dec 16, 202453.5553.5553.4053.4053.40-
Dec 13, 202455.0055.0554.8554.8554.85-
Dec 12, 202454.4554.5054.4554.5054.50-
Dec 11, 202455.5055.5054.6554.7554.75-
Dec 10, 202454.0054.8054.0054.8054.80-
Dec 9, 202456.3556.3555.4555.4555.45-
Dec 6, 202456.7556.7556.2056.5556.55-
Dec 5, 202456.6557.0556.4056.4056.40-
Dec 4, 202456.1056.6056.1056.6056.60-
Dec 3, 202455.8055.8055.5555.7555.75-
Dec 2, 202456.6556.6556.2556.2556.25-
Nov 29, 202456.5556.9556.5556.7556.7566
Nov 28, 202456.9556.9556.3556.7056.70-
Nov 27, 202455.7556.3555.7556.3556.35-
Nov 26, 202456.2056.2055.7555.8055.80-
Nov 25, 202456.8056.8056.3056.4056.40-
Nov 22, 202454.6056.1054.6056.1056.10-
Nov 21, 202455.4555.4555.1055.1055.10-
Nov 20, 202456.0056.0055.2555.2555.25-
Nov 19, 202457.1557.1556.0056.0056.00-
Nov 18, 202456.7556.8056.6056.6056.60-
Nov 15, 202457.1557.2557.1557.2057.20-
Nov 14, 202456.5557.2556.5557.2557.25-
Nov 13, 202456.8556.9056.5556.5556.55-
Nov 12, 202457.8057.8557.4557.4557.45-
Nov 11, 202458.4058.4558.2058.2058.20-
Nov 8, 202458.1058.2558.1058.1558.15-
Nov 7, 202457.5057.7057.3557.7057.70-
Nov 6, 202458.2058.2056.9556.9556.95-
Nov 5, 202458.1058.1557.9557.9557.95-
Nov 4, 202458.0058.3558.0058.2558.25-
Nov 1, 202457.9558.3057.9558.2058.20-
Oct 31, 202458.7058.7058.0558.0558.05-
Oct 30, 202459.6559.8059.4559.8059.80-
Oct 29, 202461.0061.0060.1060.1060.10-
Oct 28, 202461.1061.4060.9061.4061.40-
Oct 25, 202460.9561.3560.9561.2561.25-
Oct 24, 202461.5061.5061.1561.2561.25-
Oct 23, 202461.4061.4060.9561.1061.10-
Oct 22, 202462.1062.1061.0061.4061.40-
Oct 21, 202463.4063.4063.0563.0563.05-
Oct 18, 202463.8563.8563.4063.4063.40-
Oct 17, 202464.9564.9564.3564.3564.35-
Oct 16, 202464.7065.0564.3565.0565.05-
Oct 15, 202464.1064.1063.9063.9063.90-
Oct 14, 202464.3564.3563.7063.9063.90-
Oct 11, 202463.3063.7063.0563.7063.70-
Oct 10, 202463.7063.7063.2063.3063.30-
Oct 9, 202463.9064.1563.9064.1564.15-
Oct 8, 202463.9564.3563.6563.6563.65-
Oct 7, 202464.6064.7564.4064.7564.75-
Oct 4, 202465.8565.9065.4565.4565.45-
Oct 3, 202465.4066.1065.4066.1066.10-
Oct 2, 202466.6566.6565.4565.9565.95-
Oct 1, 202466.4067.2066.4067.2067.20-
Sep 30, 202466.7066.7066.1066.3566.35-
Sep 27, 202467.3067.3067.0567.1567.15-
Sep 26, 202467.3567.3566.9567.1567.15-
Sep 25, 202466.1566.6066.1566.3066.30-
Sep 24, 202466.6566.6566.1066.1566.15-
Sep 23, 202466.5566.7565.9565.9565.95-
Sep 20, 202466.7567.1066.6566.7066.70-
Sep 19, 202466.8566.8566.5566.5566.55-
Sep 18, 202466.1066.1065.8565.8565.85-
Sep 17, 202466.7066.7066.3566.6066.60-
Sep 16, 202467.6067.6066.5066.5066.50-
Sep 13, 202466.8567.3566.8567.3567.35-
Sep 12, 202467.0067.0066.5566.6066.60-
Sep 11, 202467.5567.6067.2567.2567.25-
Sep 10, 202466.7067.0066.7067.0067.00-
Sep 9, 202466.5566.5566.2066.3066.30-
Sep 6, 202465.1565.9065.1565.9065.90-
Sep 5, 202463.4565.2563.4565.2565.25-
Sep 4, 202462.8562.9562.6062.9062.90-
Sep 3, 202462.5062.5061.7061.7561.75-
Sep 2, 202461.8562.7061.8562.7062.70-
Aug 30, 202461.5062.1561.5062.1562.15-
Aug 29, 202462.7062.7562.1062.1062.10-
Aug 28, 202462.3062.6562.3062.3062.30-
Aug 27, 202463.4063.4062.7562.7562.75-
Aug 26, 202462.9563.0062.7063.0063.00-
Aug 23, 202462.1062.2061.8561.9061.90-
Aug 22, 202461.7562.2061.7562.0062.00-
Aug 21, 202462.0062.0061.6561.6561.65-
Aug 20, 202461.5061.8061.3561.7061.70-
Aug 19, 202461.0562.0561.0562.0562.05-
Aug 16, 202461.9561.9561.5061.5061.50-
Aug 15, 202462.1562.3061.8062.3062.30-
Aug 14, 202461.9061.9061.6561.6561.65-
Aug 13, 202461.5061.5061.2561.4561.45-
Aug 12, 202461.7061.7060.9061.4561.45-
Aug 9, 202460.6561.7060.6561.1561.15-
Aug 8, 202460.4560.4559.7559.9059.90-
Aug 7, 202459.8560.4059.8560.4060.40-
Aug 6, 202459.3559.3558.6558.6558.65-
Aug 5, 202460.2560.2558.8059.2559.25-
Aug 2, 202460.9061.2560.9061.2561.25-
Aug 1, 202460.1561.3559.9561.3561.35-
Jul 31, 202460.8561.0060.1560.1560.15-
Jul 30, 202460.3560.3560.1060.1060.10-
Jul 29, 202460.3060.8060.3060.4060.40-
Jul 26, 202460.4060.4059.7059.7559.75-
Jul 25, 202459.8559.9059.6559.9059.90-
Jul 24, 202459.9060.1059.7060.1060.10-
Jul 23, 202460.7060.7060.0560.0560.05-
Jul 22, 202460.7561.3060.7561.3061.30-
Jul 19, 202460.7560.7560.2560.2560.25-
Jul 18, 202460.8561.2060.8561.2061.20-
Jul 17, 202460.0060.5560.0060.5560.55-
Jul 16, 202460.4560.6059.9559.9559.95-
Jul 15, 202460.3560.3560.1560.3560.35-
Jul 12, 202460.6560.6560.3060.5560.55-
Jul 11, 202459.6060.0059.4560.0060.00-
Jul 10, 202458.7059.6558.7059.6559.65-
Jul 9, 202459.0059.0058.4058.4058.40-
Jul 8, 202459.4559.9559.3059.3059.30-
Jul 5, 202459.2060.0559.2060.0560.05-
Jul 4, 202458.7058.7058.7058.7058.70-
Jul 3, 202457.5057.5057.5057.5057.50-
Jul 2, 202456.6056.6056.6056.6056.60-
Jul 1, 202457.5557.5557.5557.5557.55-
Jun 28, 202457.0057.0057.0057.0057.00-
Jun 27, 202456.5556.5556.5556.5556.55-
Jun 26, 202457.2557.2557.2557.2557.25-
Jun 25, 202458.3058.3058.3058.3058.30-
Jun 24, 202457.6057.6057.6057.6057.60-
Jun 21, 202457.6057.6057.6057.6057.60-
Jun 20, 202457.3057.3057.3057.3057.30-
Jun 19, 202457.6057.6057.6057.6057.60-
Jun 18, 202457.6057.6057.6057.6057.60-
Jun 17, 202457.6557.6557.6557.6557.65-
Jun 14, 202460.7060.7060.7060.7060.70-
Jun 13, 202460.7060.7060.7060.7060.70-
Jun 12, 202460.7060.7060.7060.7060.70-
Jun 11, 202460.7060.7060.7060.7060.70-
Jun 10, 202460.7060.7060.7060.7060.70-
Jun 7, 202460.7060.7060.7060.7060.70-
Jun 6, 202461.5561.5561.5561.5561.55-
Jun 5, 202461.8561.8561.8561.8561.85-
Jun 4, 202461.8061.8061.8061.8061.80-
Jun 3, 202461.3061.3061.3061.3061.30-
May 31, 202460.2560.2560.2560.2560.25-
May 30, 202459.0059.0059.0059.0059.00-
May 29, 202460.1560.1560.1560.1560.15-
May 28, 202459.1059.1059.1059.1059.10-
May 27, 202459.1059.1059.1059.1059.10-
May 24, 202459.1059.1059.1059.1059.10-
May 23, 202460.8560.8560.8560.8560.85-
May 22, 202460.4560.4560.4560.4560.45-
May 21, 202461.6061.6061.6061.6061.60-
May 20, 202460.6060.6060.6060.6060.60-
May 17, 202460.6060.6060.6060.6060.60-
May 16, 202460.6060.6060.6060.6060.60-
May 15, 202460.6060.6060.6060.6060.60-
May 14, 202460.3060.3060.3060.3060.30-
May 13, 2024 6.20 Dividend
May 13, 202461.6561.6561.6561.6561.65-
May 10, 202465.8565.8565.8565.8559.65-
May 9, 202465.8565.8565.8565.8559.65-
May 8, 202465.8565.8565.8565.8559.65-
May 7, 202465.8565.8565.8565.8559.65-
May 6, 202464.7064.7064.7064.7058.61-
May 3, 202463.5063.5063.5063.5057.52-
May 2, 202462.7062.7062.7062.7056.80-
Apr 30, 202463.4063.4063.4063.4057.43-
Apr 29, 202462.3062.3062.3062.3056.43-
Apr 26, 202461.5061.5061.5061.5055.71-
Apr 25, 202461.6561.6561.6561.6555.85-
Apr 24, 202463.2063.2063.2063.2057.25-
Apr 23, 202462.9062.9062.9062.9056.98-
Apr 22, 202461.9061.9061.9061.9056.07-
Apr 19, 202462.0062.0062.0062.0056.16-
Apr 18, 202462.3062.3062.3062.3056.43-
Apr 17, 202461.7561.7561.7561.7555.94-
Apr 16, 202462.0562.0562.0562.0556.21-
Apr 15, 202462.1562.1562.1562.1556.30-
Apr 12, 202463.0063.0063.0063.0057.07-
Apr 11, 202461.8061.8061.8061.8055.98-
Apr 10, 202463.0563.0562.0562.0556.21-
Apr 9, 202461.9561.9561.9561.9556.12-
Apr 8, 202462.2062.2062.2062.2056.34-
Apr 5, 202462.1062.1062.1062.1056.25-
Apr 4, 202461.3561.3561.3561.3555.57-
Apr 3, 202460.8560.8560.8560.8555.12-
Apr 2, 202460.6060.6060.6060.6054.89-
Mar 28, 202458.3558.3558.3558.3552.86-
Mar 27, 202458.3558.3558.3558.3552.86-
Mar 26, 202458.4558.4558.4558.4552.95-
Mar 25, 202458.6058.6058.6058.6053.08-
Mar 22, 202458.5058.5058.5058.5052.99-
Mar 21, 202458.2558.2558.2558.2552.77-
Mar 20, 202456.7556.7556.7556.7551.41-
Mar 19, 202457.1557.1557.1557.1551.77-
Mar 18, 202458.0058.0058.0058.0052.54-
Mar 15, 202457.5057.5057.5057.5052.09-
Mar 14, 202457.6557.6557.6557.6552.22-
Mar 13, 202457.7557.7557.7557.7552.31-
Mar 12, 202458.0058.0058.0058.0052.54-
Mar 11, 202458.3058.3058.3058.3052.81-