Stuttgart - Delayed Quote EUR

CANCOM SE (COK.SG)

Compare
23.94
-0.56
(-2.29%)
As of 4:15:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202524.4424.6222.9223.9423.941,400
Apr 3, 202523.5224.9223.4824.5024.50280
Apr 2, 202523.4424.3823.4424.1024.108,248
Apr 1, 202522.6824.3622.6823.4623.463,490
Mar 31, 202526.1426.1422.1022.5222.5214,591
Mar 28, 202526.7427.0426.3226.4426.44136
Mar 27, 202526.9427.1226.6626.9026.90-
Mar 26, 202527.8427.9826.9827.0227.02400
Mar 25, 202527.6027.8827.4627.8427.84600
Mar 24, 202527.8027.9427.3827.5627.568
Mar 21, 202527.7627.8027.2427.6827.68-
Mar 20, 202528.1828.5627.4227.7627.768
Mar 19, 202527.8228.5827.7828.2228.221,050
Mar 18, 202527.7028.4827.7027.8627.86276
Mar 17, 202527.4628.1427.1827.7227.72752
Mar 14, 202525.4827.9225.2827.3627.361,500
Mar 13, 202525.7025.8825.3025.3425.34900
Mar 12, 202526.3826.5425.4625.9425.942,190
Mar 11, 202526.3826.5425.5425.6225.62118
Mar 10, 202527.3427.3826.0626.3426.342,346
Mar 7, 202527.6227.6427.1027.5427.54130
Mar 6, 202527.7829.0427.6027.6227.62687
Mar 5, 202524.8428.0624.8427.6827.683,903
Mar 4, 202525.6425.7624.2224.6224.621,358
Mar 3, 202525.1626.1225.1625.6825.682,720
Feb 28, 202525.0225.3624.8024.9824.98110
Feb 27, 202526.0226.0225.0225.0225.02300
Feb 26, 202526.4426.4425.8625.8625.86740
Feb 25, 202526.0026.4025.9226.1026.10225
Feb 24, 202525.0426.1225.0426.0026.002,318
Feb 21, 202524.8225.1224.8224.8824.881,000
Feb 20, 202524.8625.3624.7824.8224.821,719
Feb 19, 202524.9625.2224.7624.9024.901,950
Feb 18, 202525.3025.3424.9424.9624.96435
Feb 17, 202524.7625.3024.6425.3025.30380
Feb 14, 202524.5625.1024.5624.7224.72120
Feb 13, 202525.2225.4024.5424.5624.56693
Feb 12, 202524.5425.1424.5025.1425.14400
Feb 11, 202525.4825.4824.4224.4224.421,108
Feb 10, 202524.9225.5224.9225.5225.52180
Feb 7, 202525.3825.4824.9024.9024.903,052
Feb 6, 202525.4625.7025.2825.3625.36205
Feb 5, 202524.7825.4824.7825.2425.241,006
Feb 4, 202524.6425.0224.6425.0225.02-
Feb 3, 202524.8224.9024.2624.8424.841,015
Jan 31, 202525.1825.4225.0825.1025.101,505
Jan 30, 202524.1225.2024.1225.0625.06405
Jan 29, 202524.9424.9624.1024.1224.121,880
Jan 28, 202523.7624.8423.7624.8424.84380
Jan 27, 202524.2624.2623.6623.8423.84-
Jan 24, 202524.0624.6424.0024.2824.281,403
Jan 23, 202524.0424.2423.9423.9823.981,185
Jan 22, 202524.4824.6024.0424.1624.16192
Jan 21, 202524.3624.6624.3424.4424.441,773
Jan 20, 202524.5224.9224.3624.4824.481,638
Jan 17, 202524.0424.7224.0424.7224.721,072
Jan 16, 202523.6224.1823.4824.0224.021,387
Jan 15, 202522.7823.7422.7823.6023.60635
Jan 14, 202523.0623.2022.7822.7822.7830
Jan 13, 202523.3823.3822.8223.0023.00550
Jan 10, 202523.0223.6423.0223.3823.382,288
Jan 9, 202523.3423.3423.0623.1023.10150
Jan 8, 202523.8823.9623.3223.4623.46640
Jan 7, 202523.5624.1023.5623.9023.90170
Jan 6, 202523.3424.0223.3423.6823.68320
Jan 3, 202523.3823.6623.2823.3023.301,000
Jan 2, 202523.1823.5823.1823.3223.32670
Dec 30, 202423.0823.5423.0823.3823.38390
Dec 27, 202423.1023.7423.1023.1023.10900
Dec 23, 202423.3423.4223.1023.1423.14-
Dec 20, 202422.9623.3422.8223.2623.26201
Dec 19, 202422.8223.2622.8223.0223.02-
Dec 18, 202423.1423.3222.8222.8622.86970
Dec 17, 202423.4023.4823.0223.1423.14600
Dec 16, 202423.9823.9823.4423.5423.541,050
Dec 13, 202423.8224.0623.7424.0024.00700
Dec 12, 202424.5424.6423.7023.9423.942,530
Dec 11, 202424.8225.0224.5424.6224.621,200
Dec 10, 202424.1225.1024.1225.1025.10250
Dec 9, 202423.6224.4223.6224.1424.14200
Dec 6, 202424.0224.1423.6023.6223.621,630
Dec 5, 202423.3024.0823.3024.0224.02850
Dec 4, 202422.8023.7822.8023.6223.622,623
Dec 3, 202422.7622.9222.7022.7822.781,255
Dec 2, 202423.4023.5222.7022.7422.744,544
Nov 29, 202423.1223.5623.1223.4423.44125
Nov 28, 202422.8223.3022.8223.1623.16124
Nov 27, 202422.9823.1822.7422.7422.74241
Nov 26, 202423.0223.2222.9223.0023.00500
Nov 25, 202423.0623.2422.8223.0423.041,392
Nov 22, 202423.9224.0422.9623.0023.00775
Nov 21, 202424.0424.2223.8023.8423.847
Nov 20, 202424.3824.7024.0424.1224.12-
Nov 19, 202424.1224.6223.9024.2024.20500
Nov 18, 202424.2624.4624.0824.0824.08394
Nov 15, 202423.7824.4223.7024.0224.021,712
Nov 14, 202424.0224.0223.5823.5823.589,020
Nov 13, 202422.6823.9822.5623.7423.741,300
Nov 12, 202423.0023.0421.3822.7222.727,753
Nov 11, 202424.4625.5822.6822.9822.989,787
Nov 8, 202424.4624.6224.1624.3424.34-
Nov 7, 202424.2224.8224.1824.4824.48478
Nov 6, 202424.7024.9024.1424.2424.24600
Nov 5, 202424.3224.7624.3224.5424.54600
Nov 4, 202424.5224.9424.3224.3224.32-
Nov 1, 202424.4424.7424.3024.5424.5428
Oct 31, 202424.4424.4824.2624.4424.44140
Oct 30, 202424.9625.0624.4824.5224.52380
Oct 29, 202425.2025.4224.8624.9824.9860
Oct 28, 202425.3025.4825.1625.2825.28-
Oct 25, 202425.2225.5625.1825.2225.221,900
Oct 24, 202425.0225.5025.0225.2825.28310
Oct 23, 202425.3625.4224.9225.0025.00660
Oct 22, 202425.7425.8624.3225.3625.36852
Oct 21, 202426.0226.3025.6025.7025.70-
Oct 18, 202425.8626.6825.8626.1026.1076
Oct 17, 202425.9226.3025.7425.7825.781,140
Oct 16, 202425.8626.4225.8626.1626.16700
Oct 15, 202426.4226.5025.8625.9225.92803
Oct 14, 202426.3226.7626.3226.4226.42876
Oct 11, 202426.6026.7026.3626.4226.42520
Oct 10, 202426.6826.7026.4426.5826.58400
Oct 9, 202426.6427.3826.6026.6226.62428
Oct 8, 202426.9226.9226.4826.6826.68134
Oct 7, 202427.4827.5226.9226.9626.96166
Oct 4, 202427.2827.7827.2427.4627.4674
Oct 3, 202427.5227.6827.2627.2827.28560
Oct 2, 202427.7227.9627.4627.6227.621,112
Oct 1, 202428.0828.3027.6227.7227.72271
Sep 30, 202428.2028.2027.9428.0428.0450
Sep 27, 202428.2628.4827.9828.0028.00925
Sep 26, 202428.1028.7428.1028.2628.262,220
Sep 25, 202427.7628.1027.7427.9627.961,126
Sep 24, 202428.1028.2627.8827.8827.88515
Sep 23, 202427.7028.0627.7027.9827.98360
Sep 20, 202428.7028.8027.8027.8427.84332
Sep 19, 202428.1028.8628.1028.7028.70584
Sep 18, 202427.7028.0627.6827.9627.96350
Sep 17, 202427.4827.9227.4627.6627.661,950
Sep 16, 202427.7627.7627.3827.5027.5050
Sep 13, 202427.5427.7827.5027.6427.641,069
Sep 12, 202427.5827.7627.4227.5427.541,364
Sep 11, 202426.9827.5826.9827.4827.48565
Sep 10, 202427.1027.6626.8426.9826.98155
Sep 9, 202426.3227.4826.3227.1227.12110
Sep 6, 202427.1827.4026.2826.3026.30160
Sep 5, 202427.0627.4826.8827.2227.22160
Sep 4, 202426.9027.3026.8627.1827.18326
Sep 3, 202426.9627.4826.9626.9826.981,488
Sep 2, 202427.0227.3026.6026.9626.96907
Aug 30, 202427.5827.5827.1227.2427.2460
Aug 29, 202427.6827.9027.4827.5227.52471
Aug 28, 202427.8227.9227.6227.6827.6815
Aug 27, 202428.0428.2627.7227.7827.78189
Aug 26, 202428.5228.5227.8828.0228.024,048
Aug 23, 202428.3228.6828.3028.5228.52638
Aug 22, 202428.4228.7228.2428.2628.262
Aug 21, 202428.4228.7028.2828.3028.30455
Aug 20, 202428.6629.0828.4028.4228.424
Aug 19, 202428.4428.9828.2428.7828.78885
Aug 16, 202427.7028.6227.3028.4228.421,530
Aug 15, 202428.2229.1628.1828.5028.50-
Aug 14, 202429.1829.1828.1028.1428.14718
Aug 13, 202430.1430.2228.5229.1629.165,254
Aug 12, 202430.7030.7030.1830.2430.2412
Aug 9, 202430.1430.6830.1030.4630.46100
Aug 8, 202430.0230.2629.9430.2430.241,284
Aug 7, 202429.4630.2829.4629.9829.98150
Aug 6, 202430.5430.8628.2029.3629.361,450
Aug 5, 202430.8230.8229.2030.7230.723,400
Aug 2, 202431.9831.9831.1831.4831.48412
Aug 1, 202432.6433.0632.0232.1432.142,300
Jul 31, 202432.9433.2032.3232.6632.661,575
Jul 30, 202431.5833.0631.5232.7632.761,050
Jul 29, 202431.8031.9831.5231.6431.64340
Jul 26, 202432.0432.0431.5031.7431.74886
Jul 25, 202431.1832.1431.0232.0032.00442
Jul 24, 202432.8232.8831.3831.3831.383,480
Jul 23, 202433.1833.6632.8632.9632.961,400
Jul 22, 202432.6633.6032.5633.2033.20760
Jul 19, 202432.3032.8232.0432.7232.721,019
Jul 18, 202432.4432.7032.0832.3032.301,972
Jul 17, 202432.7432.7432.2832.4432.44400
Jul 16, 202432.7232.9032.4232.7432.7420
Jul 15, 202432.9632.9632.6232.6432.64870
Jul 12, 202432.7233.1032.4032.7432.74370
Jul 11, 202432.4832.9432.2232.7032.701,582
Jul 10, 202432.2232.9232.1632.6232.623,143
Jul 9, 202432.9833.1432.2632.5232.52219
Jul 8, 202433.0233.4632.9233.0033.001,425
Jul 5, 202433.1033.8632.9033.0633.062,197
Jul 4, 202432.9033.3832.7833.1433.141,142
Jul 3, 202432.9233.3032.5232.9032.901,100
Jul 2, 202432.5432.7232.3432.6232.62525
Jul 1, 202432.4632.8232.2432.7432.742,571
Jun 28, 202432.6433.2632.0832.1232.121,299
Jun 27, 202431.6432.8631.6232.7032.70260
Jun 26, 202431.6431.8431.4231.7031.70300
Jun 25, 202431.3231.4630.8831.4631.461,021
Jun 24, 202431.4431.6031.1431.4031.40402
Jun 21, 202431.6032.1031.3831.5231.52366
Jun 20, 202430.3832.0030.3631.6231.62869
Jun 19, 202430.8630.9630.3430.3630.36961
Jun 18, 202430.9031.0830.6430.9030.90213
Jun 17, 202430.4231.2230.4030.8630.86709
Jun 14, 202431.1031.4230.2830.3230.32-
Jun 13, 202432.1232.1630.8630.9830.98432
Jun 12, 202431.6232.1431.4432.1232.12672
Jun 11, 202431.7432.4031.5031.5631.56780
Jun 10, 202430.5432.0430.5231.7431.746,275
Jun 7, 202429.8030.1029.5229.9029.90300
Jun 6, 2024 1.00 Dividend
Jun 6, 202430.4630.6829.5229.8029.801,515
Jun 5, 202431.0231.4030.8631.3030.301,383
Jun 4, 202430.8831.7230.8631.0030.011,563
Jun 3, 202431.2431.2630.8030.9029.91557
May 31, 202430.4630.8230.0030.7429.76538
May 30, 202430.4430.7430.2230.4629.49-
May 29, 202431.0631.0830.5230.5829.60832
May 28, 202431.5831.8231.0831.1030.11600
May 27, 202431.7231.9231.5431.5830.574,339
May 24, 202431.6031.9231.4631.7830.76650
May 23, 202432.0832.2231.6231.6430.63480
May 22, 202432.2232.5831.9431.9830.96250
May 21, 202432.4832.7032.1232.2431.21150
May 20, 202432.3432.7232.2832.4831.44-
May 17, 202432.1032.3631.8432.3231.29-
May 16, 202432.0832.7232.0032.1431.1120
May 15, 202431.4632.6431.3832.1231.09400
May 14, 202429.4031.6029.4031.4630.451,362
May 13, 202428.9429.7428.9429.1828.25634
May 10, 202429.3829.4628.8628.9428.0285
May 9, 202429.1629.5428.9829.3428.40-
May 8, 202430.0230.0828.6229.1828.254,363
May 7, 202430.1830.2429.6030.0229.061,400
May 6, 202429.8030.1829.5230.1829.22450
May 3, 202429.8230.1429.7629.7828.83429
May 2, 202429.1629.8229.1629.7028.75171
Apr 30, 202429.6229.6229.1629.1628.231,180
Apr 29, 202429.2429.7229.0629.6028.65100
Apr 26, 202429.1229.5029.0429.1828.252,070
Apr 25, 202430.1230.1228.9028.9628.0380
Apr 24, 202430.1430.6830.1430.2429.27590
Apr 23, 202429.1630.3229.1030.0429.081,400
Apr 22, 202428.9229.4428.7029.1228.19450
Apr 19, 202428.6028.7828.4428.5827.67415
Apr 18, 202429.5229.5228.4629.0028.07756
Apr 17, 202430.0430.0829.3829.5028.56354
Apr 16, 202430.2230.3229.8430.1229.16914
Apr 15, 202430.2230.9029.5430.3829.411,139
Apr 12, 202429.7430.2429.7429.8228.87800
Apr 11, 202430.0030.2829.1829.7028.751,204
Apr 10, 202429.5830.2229.5429.9228.96350
Apr 9, 202429.6629.8429.3629.5428.601,242
Apr 8, 202430.0230.2429.2829.8628.91440
Apr 5, 202430.1230.3829.7629.8828.93610
Apr 4, 202429.4230.8829.4230.1229.161,420

Related Tickers

ONWARDTEC.BO Onward Technologies Limited
243.35
-6.10%
 
5B9.F Broadridge Financial Solutions, Inc.
218.00
0.00%
 
FDRVF FD Technologies plc
24.35
0.00%
 
LDOS.MX Leidos Holdings, Inc.
2,760.00
0.00%
 
GFT.MU GFT Technologies SE
20.45
-5.10%
 
300674.SZ Yusys Technologies Co., Ltd.
23.72
-1.62%
 
COZ.BE Cognizant Technology Solutions Corp
65.43
-2.88%
 
QBY.MU Q.Beyond AG
0.7880
-2.48%
 
UPSL.TA Upsellon Brands Holdings Ltd
61.50
+3.89%
 
ESYL Easylink Solutions Corp.
0.0084
0.00%