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

Dusseldorf - Delayed Quote EUR

CANCOM SE (COK.DU)

26.45
-0.05
(-0.19%)
As of 12:31:41 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202526.5526.6026.4526.4526.45-
Apr 28, 202526.7026.7526.5026.5026.50-
Apr 25, 202526.3026.7026.3026.6026.60-
Apr 24, 202526.2526.5526.1526.5526.55-
Apr 23, 202526.4526.4526.3026.3026.30-
Apr 22, 202525.5525.8025.5025.8025.80200
Apr 17, 202525.2525.5025.2525.4025.40-
Apr 16, 202525.1525.5025.1025.1025.10-
Apr 15, 202524.6025.4024.6025.4025.40-
Apr 14, 202524.1024.5524.1024.4524.45-
Apr 11, 202523.8024.0023.4523.7523.75-
Apr 10, 202524.8024.8023.4023.4023.40-
Apr 9, 202523.5523.7522.9023.7023.70-
Apr 8, 202523.7524.4023.7523.8523.85-
Apr 7, 202522.9024.0622.9023.4623.46100
Apr 4, 202524.3224.3623.3823.8023.80-
Apr 3, 202523.5224.7423.5224.4824.48-
Apr 2, 202523.4624.3223.4624.0224.02-
Apr 1, 202522.5823.9822.5823.4023.40-
Mar 31, 202525.0225.0222.3822.4422.44-
Mar 28, 202526.7426.8426.3426.3426.34-
Mar 27, 202526.9226.9226.7626.8626.86-
Mar 26, 202527.8427.8426.9826.9826.98-
Mar 25, 202527.5627.7627.4627.7427.74-
Mar 24, 202527.7027.7027.4427.4427.44-
Mar 21, 202527.7427.7427.3227.6427.64-
Mar 20, 202528.2028.2227.6227.8227.82-
Mar 19, 202527.8028.3227.8028.1628.1620
Mar 18, 202527.5828.3827.5827.8027.80-
Mar 17, 202527.2027.8227.2027.5227.52-
Mar 14, 202525.3827.7425.3827.2827.28-
Mar 13, 202525.6425.6425.2625.2625.26-
Mar 12, 202525.5625.9625.4225.6425.64-
Mar 11, 202526.3626.3625.5025.5025.50-
Mar 10, 202527.3427.3426.0026.0026.00-
Mar 7, 202527.6027.6027.1827.1827.18-
Mar 6, 202527.7028.7227.6827.6827.68-
Mar 5, 202524.8827.7624.8827.7627.76-
Mar 4, 202525.6625.6624.3224.3224.32-
Mar 3, 202525.1626.0425.1625.8425.84-
Feb 28, 202525.0225.2024.8824.8824.88-
Feb 27, 202526.0226.0225.0425.0425.04-
Feb 26, 202526.2626.2625.7425.7425.74-
Feb 25, 202525.8226.2625.8226.0226.02-
Feb 24, 202525.0226.0625.0225.8425.84-
Feb 21, 202524.8425.0824.8424.8424.84-
Feb 20, 202524.8425.1424.7824.7824.78-
Feb 19, 202524.9625.2024.6824.6824.68-
Feb 18, 202525.3025.3024.9224.9224.92-
Feb 17, 202524.7425.2624.7425.2625.26-
Feb 14, 202524.5424.8824.5424.6624.66-
Feb 13, 202525.2225.2224.5424.5424.54-
Feb 12, 202524.5225.0824.5225.0225.02-
Feb 11, 202525.4825.4824.5424.5424.54-
Feb 10, 202524.9425.4824.9425.4825.48-
Feb 7, 202525.3625.3624.8824.8824.88-
Feb 6, 202525.4425.6625.3025.3025.30-
Feb 5, 202524.7825.3424.7825.1625.16-
Feb 4, 202524.6024.8024.6024.7424.74-
Feb 3, 202524.8024.8624.4624.5424.54-
Jan 31, 202525.1425.3025.1425.1825.18-
Jan 30, 202524.1225.0824.1225.0825.08-
Jan 29, 202524.9424.9424.0824.0824.08-
Jan 28, 202523.7424.7823.7424.7824.78-
Jan 27, 202524.2424.2423.7423.7423.74-
Jan 24, 202524.0224.5024.0224.2624.26-
Jan 23, 202523.6424.2023.6423.9423.94-
Jan 22, 202524.4624.6024.1024.1024.10350
Jan 21, 202524.3424.5424.3424.4024.40-
Jan 20, 202524.5224.7624.3624.3624.36-
Jan 17, 202524.0424.3224.0424.3224.32-
Jan 16, 202523.6023.9823.6023.9823.98-
Jan 15, 202522.7823.6422.7823.5423.54-
Jan 14, 202523.0623.1022.7422.7422.74-
Jan 13, 202523.2623.2622.8022.9222.92-
Jan 10, 202523.0223.5023.0223.2023.20-
Jan 9, 202523.3223.3223.0623.0623.06-
Jan 8, 202523.8823.8823.2823.2823.28-
Jan 7, 202523.5623.9823.5623.8823.88-
Jan 6, 202523.3423.8423.3423.6423.64-
Jan 3, 202523.3623.3623.2623.2623.26-
Jan 2, 202523.2023.4623.2023.2823.28-
Dec 30, 202423.0623.4023.0623.4023.40-
Dec 27, 202423.0623.6623.0623.0623.06-
Dec 23, 202423.3423.3823.0423.0423.04-
Dec 20, 202422.9623.2422.8623.2423.24-
Dec 19, 202422.8223.1422.8223.0023.00-
Dec 18, 202423.1423.2823.0023.0023.00-
Dec 17, 202423.3223.3223.1223.1223.12-
Dec 16, 202423.9423.9423.4023.5023.50-
Dec 13, 202423.8023.9823.8023.9223.92-
Dec 12, 202424.5424.5423.8023.8823.88-
Dec 11, 202424.8424.8624.5024.5024.50-
Dec 10, 202424.1224.7824.1224.7824.78-
Dec 9, 202423.6224.3023.6224.1224.1223
Dec 6, 202424.0224.1023.5823.5823.58-
Dec 5, 202423.2224.0023.2223.9623.96-
Dec 4, 202422.8023.5422.8023.4623.46-
Dec 3, 202422.7622.8422.7422.7422.74159
Dec 2, 202423.4023.4022.6822.6822.68-
Nov 29, 202423.1023.5223.1023.4223.42-
Nov 28, 202422.8023.0822.8023.0823.08-
Nov 27, 202422.9423.0022.6822.6822.68-
Nov 26, 202423.0223.1422.8822.9022.90-
Nov 25, 202423.0223.0622.9022.9622.96-
Nov 22, 202423.8823.9623.0223.0223.02-
Nov 21, 202423.9424.0823.8023.8023.80-
Nov 20, 202424.3824.4424.0024.0024.00-
Nov 19, 202424.1424.3624.1424.1624.16-
Nov 18, 202424.2624.3824.0624.0624.06-
Nov 15, 202423.5224.3823.5223.9423.94-
Nov 14, 202424.1224.1223.5423.5423.54-
Nov 13, 202422.6623.7822.6623.7823.786
Nov 12, 202422.6222.6821.2222.6822.68-
Nov 11, 202424.4625.2623.1223.1223.12-
Nov 8, 202424.4624.4624.2424.2824.28-
Nov 7, 202424.2224.6024.2224.4224.42-
Nov 6, 202424.6624.8024.1224.1224.12-
Nov 5, 202424.3224.5624.3224.5224.52-
Nov 4, 202424.5224.7224.2824.2824.28-
Nov 1, 202424.4424.6624.3624.5024.50200
Oct 31, 202424.4624.4624.2024.4024.40-
Oct 30, 202424.9624.9624.4424.4424.44-
Oct 29, 202425.2025.2424.9424.9424.94-
Oct 28, 202425.2825.4225.1425.1425.14-
Oct 25, 202425.2225.3825.1825.1825.18-
Oct 24, 202425.0025.3825.0025.1825.18-
Oct 23, 202425.3625.3624.9424.9424.94-
Oct 22, 202425.7025.7425.1425.1425.14-
Oct 21, 202426.0226.1625.6225.6225.62-
Oct 18, 202425.9026.4625.9026.0226.02-
Oct 17, 202425.9226.2025.8425.8425.84-
Oct 16, 202425.5026.1825.5026.1026.10-
Oct 15, 202426.4226.4225.8625.8625.86-
Oct 14, 202426.3226.5626.2026.3626.36310
Oct 11, 202426.5826.5826.2426.2426.24-
Oct 10, 202426.6026.6226.1626.5026.50-
Oct 9, 202426.5627.2626.5626.6026.60-
Oct 8, 202426.9226.9226.5026.5026.50-
Oct 7, 202427.4627.4626.9226.9826.98119
Oct 4, 202427.2627.6027.2627.3427.34-
Oct 3, 202427.5227.5227.2027.2027.20200
Oct 2, 202427.6827.9227.5627.5627.56-
Oct 1, 202428.0628.2027.6227.6227.62171
Sep 30, 202428.2028.2027.9427.9627.96-
Sep 27, 202428.2228.3428.0428.0428.04-
Sep 26, 202428.1028.3228.1028.1828.18-
Sep 25, 202427.7827.9827.7827.8627.86-
Sep 24, 202428.1028.1227.8427.8427.84-
Sep 23, 202427.6227.9827.6227.9027.90-
Sep 20, 202428.6228.6227.8027.8027.80365
Sep 19, 202428.1028.8028.1028.6428.64100
Sep 18, 202427.6627.9027.6627.9027.90-
Sep 17, 202427.4627.8227.4627.6227.62-
Sep 16, 202427.7627.7627.3627.3627.36-
Sep 13, 202427.5427.7227.5427.6227.62-
Sep 12, 202427.5827.6827.5027.5027.504
Sep 11, 202426.9627.5026.9627.4227.42350
Sep 10, 202427.1027.5626.8626.8626.86-
Sep 9, 202426.3427.1426.3427.1027.10116
Sep 6, 202427.1827.2426.2426.2426.24-
Sep 5, 202427.0227.3427.0027.2427.24-
Sep 4, 202426.8627.2226.8627.1027.10-
Sep 3, 202426.9627.3626.9627.1227.12-
Sep 2, 202427.0027.1826.5226.7626.76-
Aug 30, 202427.5827.5827.0827.0827.08-
Aug 29, 202427.6827.6827.4427.4427.44-
Aug 28, 202427.8227.8427.6427.6427.64100
Aug 27, 202427.9828.1427.7427.7427.74-
Aug 26, 202428.5228.5227.9427.9427.94-
Aug 23, 202428.3028.6228.3028.4828.48-
Aug 22, 202428.4228.6028.2028.2028.20-
Aug 21, 202428.4228.5428.4228.4228.42-
Aug 20, 202428.6628.9228.3628.3628.36-
Aug 19, 202428.3828.9028.2428.6428.64-
Aug 16, 202427.8028.4227.8028.4228.42-
Aug 15, 202428.2228.9028.2228.4628.46-
Aug 14, 202429.1829.1828.0428.0428.04414
Aug 13, 202430.0830.0828.6429.1229.12-
Aug 12, 202430.5430.5430.2230.3230.3274
Aug 9, 202430.1230.5830.1230.3830.38-
Aug 8, 202430.0230.2230.0030.2030.20-
Aug 7, 202429.4630.0829.4629.9829.98-
Aug 6, 202430.7830.7828.7029.4229.42-
Aug 5, 202430.8830.8830.1630.7230.72-
Aug 2, 202432.0032.0031.2831.3631.36-
Aug 1, 202432.6232.9232.0832.0832.08-
Jul 31, 202432.9432.9432.6232.6232.62-
Jul 30, 202431.6032.9431.6032.6832.68-
Jul 29, 202431.7831.7831.5031.6031.60-
Jul 26, 202432.0232.0231.5031.7431.74-
Jul 25, 202431.1232.0231.1232.0232.02-
Jul 24, 202432.8232.8231.4031.4031.40-
Jul 23, 202433.2233.2232.8833.0033.00100
Jul 22, 202432.6433.4032.6433.1233.12-
Jul 19, 202432.3032.6832.2632.6832.687
Jul 18, 202432.4432.5632.1832.2232.22-
Jul 17, 202432.7432.7432.2832.2832.28-
Jul 16, 202432.7232.8832.6632.6632.6629
Jul 15, 202432.6832.9432.6032.6032.6024
Jul 12, 202432.7233.0232.3832.8232.82120
Jul 11, 202432.4832.8632.4032.6832.68-
Jul 10, 202432.2232.6232.2232.5832.58-
Jul 9, 202432.9833.0632.3032.3432.34-
Jul 8, 202433.0233.1832.9032.9032.90-
Jul 5, 202433.0833.7832.9432.9432.94-
Jul 4, 202432.8033.2232.8033.1033.10-
Jul 3, 202432.7033.1432.6432.8232.82-
Jul 2, 202432.7232.7232.3032.5632.56-
Jul 1, 202432.4632.6032.4032.5232.52-
Jun 28, 202432.6433.2232.0632.0632.0610
Jun 27, 202431.6432.7431.6432.6432.64175
Jun 26, 202431.4631.7231.2831.5631.56-
Jun 25, 202431.3031.4230.9231.4231.42-
Jun 24, 202431.4231.4231.0831.3031.30-
Jun 21, 202431.6031.9431.4631.4831.48-
Jun 20, 202430.3431.5830.3431.4231.42-
Jun 19, 202430.8430.8430.2430.2430.24-
Jun 18, 202430.9231.0030.8230.8230.82-
Jun 17, 202430.4831.1430.4830.7430.74-
Jun 14, 202431.1031.1030.2630.2630.26-
Jun 13, 202432.1232.1230.9030.9030.90-
Jun 12, 202431.6032.1231.6032.0232.02-
Jun 11, 202431.7432.1631.5031.5031.50-
Jun 10, 202430.6431.9230.6431.6431.64-
Jun 7, 202429.8029.9629.7029.9029.90-
Jun 6, 2024 1 Dividend
Jun 6, 202430.3630.5029.6629.6629.66-
Jun 5, 202431.0231.2230.8831.2230.22-
Jun 4, 202430.8631.6030.8630.8629.87-
Jun 3, 202431.2831.2830.8430.8829.89-
May 31, 202430.4430.6830.0230.6229.64-
May 30, 202430.4230.6630.4230.4229.4522
May 29, 202431.0631.0630.5230.5229.54-
May 28, 202431.5631.5631.1031.1030.10-
May 27, 202431.7231.9031.5231.5230.51-
May 24, 202431.6231.7631.6231.6830.67-
May 23, 202432.0832.2031.7431.7630.74-
May 22, 202432.2232.3631.9831.9830.96-
May 21, 202432.4832.5632.1832.1831.15-
May 20, 202432.3432.5832.3432.4431.4040
May 17, 202432.0832.3231.8432.1631.1322
May 16, 202432.1032.7032.0432.0431.01-
May 15, 202431.4632.6231.4631.8830.8660
May 14, 202429.4031.5029.4031.3830.37-
May 13, 202428.9429.5428.9429.1828.25-
May 10, 202429.3829.3828.8828.8827.95-
May 9, 202429.1829.4028.9429.2828.3430
May 8, 202430.0230.0229.0829.1228.19-
May 7, 202430.1830.1829.6829.9829.02-
May 6, 202429.8029.9829.5829.9028.94-
May 3, 202429.8230.0229.7429.7428.79-
May 2, 202429.1629.6829.1629.6828.73-
Apr 30, 202429.6029.6029.1229.1228.19-
Apr 29, 202429.2229.5429.2229.5428.59-