Frankfurt - Delayed Quote EUR

Cogent Communications Holdings, Inc. (OGM1.F)

Compare
69.50
-0.50
(-0.71%)
At close: January 10 at 9:48:47 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 70.00 70.00 69.50 69.50 69.50 -
Jan 9, 2025 70.00 70.00 70.00 70.00 70.00 -
Jan 8, 2025 69.00 70.50 69.00 70.50 70.50 -
Jan 7, 2025 71.50 71.50 70.00 70.00 70.00 -
Jan 6, 2025 72.00 72.00 72.00 72.00 72.00 -
Jan 3, 2025 73.50 73.50 73.50 73.50 73.50 -
Jan 2, 2025 73.00 74.00 73.00 74.00 74.00 -
Dec 30, 2024 71.50 71.50 71.50 71.50 71.50 -
Dec 27, 2024 72.00 72.00 72.00 72.00 72.00 -
Dec 23, 2024 73.00 73.00 71.50 71.50 71.50 -
Dec 20, 2024 71.00 73.00 71.00 73.00 73.00 -
Dec 19, 2024 70.50 72.00 70.50 72.00 72.00 -
Dec 18, 2024 69.50 70.50 69.50 70.50 70.50 -
Dec 17, 2024 71.50 71.50 70.50 70.50 70.50 -
Dec 16, 2024 72.50 72.50 72.50 72.50 72.50 -
Dec 13, 2024 71.00 73.00 71.00 73.00 73.00 -
Dec 12, 2024 71.50 71.50 71.50 71.50 71.50 -
Dec 11, 2024 72.00 72.50 72.00 72.50 72.50 -
Dec 10, 2024 71.50 72.00 71.50 72.00 72.00 -
Dec 9, 2024 73.00 73.00 72.00 72.00 72.00 -
Dec 6, 2024 73.00 73.00 73.00 73.00 73.00 -
Dec 5, 2024 74.50 74.50 73.50 73.50 73.50 -
Dec 4, 2024 75.50 75.50 75.50 75.50 75.50 -
Dec 3, 2024 78.00 78.00 75.50 75.50 75.50 -
Dec 2, 2024 77.00 78.50 77.00 78.50 78.50 -
Nov 29, 2024 77.00 77.00 77.00 77.00 77.00 -
Nov 28, 2024 77.00 77.50 77.00 77.50 77.50 -
Nov 27, 2024 77.00 78.00 77.00 78.00 78.00 -
Nov 26, 2024 78.00 78.50 78.00 78.50 78.50 -
Nov 25, 2024 78.50 78.50 78.00 78.00 78.00 3
Nov 22, 2024 1.00 Dividend
Nov 22, 2024 78.50 79.00 78.50 79.00 79.00 -
Nov 21, 2024 76.00 79.50 76.00 79.50 78.50 -
Nov 20, 2024 74.50 76.50 74.50 76.50 75.54 -
Nov 19, 2024 74.50 75.00 74.50 75.00 74.06 -
Nov 18, 2024 74.00 74.00 74.00 74.00 73.07 -
Nov 15, 2024 72.50 75.00 72.50 75.00 74.06 -
Nov 14, 2024 73.50 73.50 73.50 73.50 72.58 -
Nov 13, 2024 73.50 74.00 73.50 74.00 73.07 -
Nov 12, 2024 74.50 74.50 74.00 74.00 73.07 -
Nov 11, 2024 77.00 77.00 77.00 77.00 76.04 -
Nov 8, 2024 78.00 78.00 77.50 77.50 76.53 -
Nov 7, 2024 77.50 79.50 77.50 79.50 78.50 -
Nov 6, 2024 74.50 74.50 74.50 74.50 73.57 -
Nov 5, 2024 73.50 73.50 73.50 73.50 72.58 -
Nov 4, 2024 73.50 74.50 73.50 74.50 73.57 -
Nov 1, 2024 72.50 75.00 72.50 74.50 73.57 14
Oct 31, 2024 74.00 74.00 73.00 73.00 72.09 -
Oct 30, 2024 74.00 74.50 74.00 74.50 73.57 -
Oct 29, 2024 74.00 75.00 74.00 75.00 74.06 -
Oct 28, 2024 74.50 75.00 74.50 75.00 74.06 -
Oct 25, 2024 74.50 74.50 74.50 74.50 73.57 -
Oct 24, 2024 75.00 75.50 75.00 75.50 74.56 -
Oct 23, 2024 75.00 75.50 75.00 75.50 74.56 -
Oct 22, 2024 77.00 77.00 76.00 76.00 75.05 -
Oct 21, 2024 77.00 77.50 77.00 77.50 76.53 -
Oct 18, 2024 77.00 77.00 77.00 77.00 76.04 -
Oct 17, 2024 76.00 78.00 76.00 78.00 77.02 -
Oct 16, 2024 74.00 76.50 74.00 76.50 75.54 -
Oct 15, 2024 73.00 74.50 73.00 74.50 73.57 -
Oct 14, 2024 72.50 73.50 72.50 73.50 72.58 -
Oct 11, 2024 72.00 72.00 72.00 72.00 71.10 -
Oct 10, 2024 73.00 73.00 72.50 72.50 71.59 -
Oct 9, 2024 71.50 74.00 71.50 74.00 73.07 -
Oct 8, 2024 69.00 72.00 69.00 72.00 71.10 -
Oct 7, 2024 68.50 69.50 68.50 69.50 68.63 -
Oct 4, 2024 67.50 67.50 67.50 67.50 66.66 -
Oct 3, 2024 67.50 68.00 67.50 68.00 67.15 -
Oct 2, 2024 66.50 67.50 66.50 67.50 66.66 -
Oct 1, 2024 67.00 67.00 67.00 67.00 66.16 -
Sep 30, 2024 67.50 67.50 67.50 67.50 66.66 -
Sep 27, 2024 66.00 68.00 66.00 68.00 67.15 -
Sep 26, 2024 64.50 66.00 64.50 66.00 65.17 -
Sep 25, 2024 65.50 65.50 65.00 65.00 64.19 -
Sep 24, 2024 64.50 66.00 64.50 66.00 65.17 -
Sep 23, 2024 64.00 64.00 64.00 64.00 63.20 -
Sep 20, 2024 64.00 64.00 63.50 63.50 62.71 -
Sep 19, 2024 62.50 62.50 62.50 62.50 61.72 -
Sep 18, 2024 62.00 62.00 62.00 62.00 61.22 -
Sep 17, 2024 62.50 62.50 62.50 62.50 61.72 -
Sep 16, 2024 64.50 66.00 62.50 62.50 61.72 40
Sep 13, 2024 64.00 65.50 64.00 65.50 64.68 -
Sep 12, 2024 62.50 62.50 62.50 62.50 61.72 -
Sep 11, 2024 64.00 64.00 63.00 63.00 62.21 -
Sep 10, 2024 63.50 64.50 63.50 64.50 63.69 -
Sep 9, 2024 65.00 65.00 65.00 65.00 64.19 -
Sep 6, 2024 64.00 65.50 64.00 65.50 64.68 -
Sep 5, 2024 62.00 64.50 62.00 64.50 63.69 -
Sep 4, 2024 61.50 62.50 61.50 62.50 61.72 -
Sep 3, 2024 62.50 62.50 62.00 62.00 61.22 -
Sep 2, 2024 62.00 62.00 62.00 62.00 61.22 -
Aug 30, 2024 62.50 62.50 62.50 62.50 61.72 -
Aug 29, 2024 63.00 63.00 63.00 63.00 62.21 -
Aug 28, 2024 64.50 64.50 63.50 63.50 62.71 -
Aug 27, 2024 64.00 64.50 64.00 64.50 63.69 -
Aug 26, 2024 64.00 64.00 64.00 64.00 63.20 -
Aug 23, 2024 64.00 64.50 64.00 64.50 63.69 -
Aug 22, 2024 0.99 Dividend
Aug 22, 2024 65.00 65.00 65.00 65.00 64.19 -
Aug 21, 2024 66.00 66.00 65.50 65.50 63.71 -
Aug 20, 2024 67.50 67.50 66.50 66.50 64.68 -
Aug 19, 2024 65.50 68.00 65.50 68.00 66.14 -
Aug 16, 2024 66.00 66.00 65.50 65.50 63.71 -
Aug 15, 2024 64.50 64.50 64.50 64.50 62.73 -
Aug 14, 2024 64.50 65.00 64.50 65.00 63.22 -
Aug 13, 2024 64.50 64.50 64.50 64.50 62.73 -
Aug 12, 2024 64.50 65.50 64.50 65.50 63.71 -
Aug 9, 2024 62.00 64.50 62.00 64.50 62.73 -
Aug 8, 2024 60.50 60.50 60.50 60.50 58.84 -
Aug 7, 2024 60.50 62.00 60.50 62.00 60.30 -
Aug 6, 2024 58.00 61.00 58.00 61.00 59.33 -
Aug 5, 2024 60.00 60.00 60.00 60.00 58.36 -
Aug 2, 2024 63.00 63.00 63.00 63.00 61.28 -
Aug 1, 2024 64.00 64.00 63.50 63.50 61.76 -
Jul 31, 2024 63.00 65.00 63.00 65.00 63.22 -
Jul 30, 2024 61.00 63.00 61.00 63.00 61.28 -
Jul 29, 2024 62.00 62.00 61.50 61.50 59.82 -
Jul 26, 2024 60.50 60.50 60.50 60.50 58.84 -
Jul 25, 2024 58.50 61.00 58.50 61.00 59.33 -
Jul 24, 2024 59.50 59.50 59.00 59.00 57.39 -
Jul 23, 2024 59.50 60.50 59.50 60.50 58.84 -
Jul 22, 2024 60.00 60.00 60.00 60.00 58.36 -
Jul 19, 2024 59.00 59.00 59.00 59.00 57.39 -
Jul 18, 2024 59.50 59.50 59.50 59.50 57.87 -
Jul 17, 2024 62.50 62.50 59.50 59.50 57.87 -
Jul 16, 2024 59.50 63.00 59.50 63.00 61.28 -
Jul 15, 2024 59.00 59.00 59.00 59.00 57.39 -
Jul 12, 2024 58.00 59.50 58.00 59.50 57.87 -
Jul 11, 2024 53.50 58.00 53.50 58.00 56.41 -
Jul 10, 2024 53.00 54.00 53.00 54.00 52.52 -
Jul 9, 2024 52.00 53.50 52.00 53.50 52.04 -
Jul 8, 2024 51.00 51.00 51.00 51.00 49.60 -
Jul 5, 2024 50.50 52.00 50.50 51.00 49.60 60
Jul 4, 2024 50.50 50.50 49.40 49.40 48.05 -
Jul 3, 2024 50.00 51.00 50.00 51.00 49.60 -
Jul 2, 2024 51.00 51.00 50.50 50.50 49.12 -
Jul 1, 2024 51.50 51.50 51.50 51.50 50.09 -
Jun 28, 2024 49.80 52.00 49.80 52.00 50.58 -
Jun 27, 2024 48.20 49.80 48.20 49.80 48.44 -
Jun 26, 2024 48.00 48.40 48.00 48.40 47.08 -
Jun 25, 2024 48.00 48.00 48.00 48.00 46.69 -
Jun 24, 2024 47.40 48.00 47.40 48.00 46.69 -
Jun 21, 2024 48.20 48.20 48.20 48.20 46.88 -
Jun 20, 2024 49.00 49.00 48.00 48.00 46.69 -
Jun 19, 2024 49.00 49.00 49.00 49.00 47.66 -
Jun 18, 2024 48.00 49.20 48.00 49.20 47.85 -
Jun 17, 2024 48.00 48.00 48.00 48.00 46.69 -
Jun 14, 2024 47.40 48.00 47.40 48.00 46.69 -
Jun 13, 2024 49.40 49.40 47.80 47.80 46.49 -
Jun 12, 2024 47.80 51.00 47.80 49.80 48.44 30
Jun 11, 2024 47.20 48.00 47.20 48.00 46.69 -
Jun 10, 2024 50.50 50.50 50.50 50.50 49.12 -
Jun 7, 2024 51.50 51.50 50.50 50.50 49.12 -
Jun 6, 2024 51.50 51.50 51.50 51.50 50.09 -
Jun 5, 2024 51.50 51.50 51.00 51.00 49.60 -
Jun 4, 2024 52.00 52.00 51.50 51.50 50.09 3
Jun 3, 2024 54.00 54.00 54.00 54.00 52.52 -
May 31, 2024 56.00 56.00 55.50 55.50 53.98 44
May 30, 2024 54.00 55.00 54.00 55.00 53.49 -
May 29, 2024 54.00 54.50 54.00 54.50 53.01 -
May 28, 2024 53.50 54.00 53.50 54.00 52.52 -
May 27, 2024 53.50 53.50 53.50 53.50 52.04 -
May 24, 2024 53.50 54.00 53.50 54.00 52.52 -
May 23, 2024 53.50 53.50 53.50 53.50 52.04 -
May 22, 2024 0.98 Dividend
May 22, 2024 54.50 54.50 53.50 53.50 52.04 -
May 21, 2024 55.50 55.50 54.50 54.50 52.06 18
May 20, 2024 53.50 53.50 53.50 53.50 51.11 -
May 17, 2024 52.50 52.50 52.50 52.50 50.15 -
May 16, 2024 53.00 53.00 52.50 52.50 50.15 -
May 15, 2024 53.00 53.00 53.00 53.00 50.63 -
May 14, 2024 55.50 55.50 53.50 53.50 51.11 14
May 13, 2024 54.50 54.50 54.50 54.50 52.06 -
May 10, 2024 56.50 56.50 55.00 55.00 52.54 35
May 9, 2024 58.00 58.00 58.00 58.00 55.40 -
May 8, 2024 58.00 58.50 58.00 58.50 55.88 -
May 7, 2024 58.00 58.50 58.00 58.50 55.88 -
May 6, 2024 57.50 57.50 57.50 57.50 54.93 -
May 3, 2024 58.50 58.50 58.00 58.00 55.40 -
May 2, 2024 59.50 59.50 59.50 59.50 56.84 -
Apr 30, 2024 60.50 60.50 59.50 59.50 56.84 -
Apr 29, 2024 60.50 62.50 60.50 61.00 58.27 15
Apr 26, 2024 59.50 61.00 59.50 61.00 58.27 -
Apr 25, 2024 59.50 61.00 59.50 60.00 57.31 20
Apr 24, 2024 59.00 60.00 59.00 60.00 57.31 25
Apr 23, 2024 59.50 59.50 59.50 59.50 56.84 -
Apr 22, 2024 58.50 60.00 58.50 60.00 57.31 -
Apr 19, 2024 58.50 59.00 58.50 59.00 56.36 -
Apr 18, 2024 57.50 57.50 57.50 57.50 54.93 -
Apr 17, 2024 58.50 58.50 58.00 58.00 55.40 -
Apr 16, 2024 58.50 59.00 58.50 59.00 56.36 -
Apr 15, 2024 58.00 58.00 58.00 58.00 55.40 -
Apr 12, 2024 60.00 60.00 60.00 60.00 57.31 -
Apr 11, 2024 59.00 61.00 59.00 60.00 57.31 25
Apr 10, 2024 59.00 59.50 59.00 59.50 56.84 -
Apr 9, 2024 58.50 59.00 58.50 59.00 56.36 2
Apr 8, 2024 57.50 57.50 57.50 57.50 54.93 -
Apr 5, 2024 58.00 58.00 58.00 58.00 55.40 -
Apr 4, 2024 58.00 58.50 58.00 58.50 55.88 -
Apr 3, 2024 57.50 58.00 57.50 58.00 55.40 -
Apr 2, 2024 60.50 60.50 58.00 58.00 55.40 20
Mar 28, 2024 59.00 60.00 59.00 60.00 57.31 -
Mar 27, 2024 57.00 59.50 57.00 59.50 56.84 -
Mar 26, 2024 57.00 57.50 57.00 57.50 54.93 -
Mar 25, 2024 57.00 58.00 57.00 57.50 54.93 58
Mar 22, 2024 57.00 57.50 57.00 57.50 54.93 -
Mar 21, 2024 56.50 57.00 56.50 57.00 54.45 -
Mar 20, 2024 56.00 57.00 56.00 57.00 54.45 -
Mar 19, 2024 58.50 58.50 56.50 56.50 53.97 4
Mar 18, 2024 58.50 60.00 58.50 60.00 57.31 87
Mar 15, 2024 58.00 59.00 58.00 59.00 56.36 -
Mar 14, 2024 0.97 Dividend
Mar 14, 2024 60.50 60.50 58.50 58.50 55.88 -
Mar 13, 2024 61.50 61.50 60.50 60.50 56.87 -
Mar 12, 2024 61.50 62.00 61.50 62.00 58.28 -
Mar 11, 2024 63.00 63.00 62.00 62.00 58.28 50
Mar 8, 2024 61.00 61.50 61.00 61.50 57.81 -
Mar 7, 2024 65.00 65.00 62.00 62.00 58.28 -
Mar 6, 2024 66.00 66.00 64.50 64.50 60.63 -
Mar 5, 2024 64.50 66.50 64.50 66.50 62.51 -
Mar 4, 2024 71.00 71.00 71.00 71.00 66.74 -
Mar 1, 2024 73.50 73.50 71.50 71.50 67.21 -
Feb 29, 2024 73.50 74.00 73.50 74.00 69.56 -
Feb 28, 2024 72.50 74.00 72.50 74.00 69.56 -
Feb 27, 2024 72.50 74.00 72.50 73.00 68.62 10
Feb 26, 2024 71.50 71.50 71.50 71.50 67.21 -
Feb 23, 2024 70.50 72.00 70.50 72.00 67.68 -
Feb 22, 2024 69.50 70.50 69.50 70.50 66.27 -
Feb 21, 2024 70.00 70.50 70.00 70.50 66.27 -
Feb 20, 2024 70.00 70.50 70.00 70.50 66.27 -
Feb 19, 2024 70.00 70.50 70.00 70.50 66.27 -
Feb 16, 2024 70.50 71.00 70.50 71.00 66.74 -
Feb 15, 2024 68.50 71.50 68.50 71.50 67.21 -
Feb 14, 2024 68.50 69.00 68.50 69.00 64.86 -
Feb 13, 2024 73.00 73.00 68.50 68.50 64.39 10
Feb 12, 2024 70.50 71.50 70.50 71.50 67.21 -
Feb 9, 2024 68.00 71.00 68.00 71.00 66.74 -
Feb 8, 2024 69.00 69.00 68.50 68.50 64.39 -
Feb 7, 2024 68.00 70.00 68.00 69.50 65.33 4
Feb 6, 2024 68.00 68.00 68.00 68.00 63.92 -
Feb 5, 2024 70.50 70.50 70.50 70.50 66.27 35
Feb 2, 2024 68.50 69.00 68.50 69.00 64.86 -
Feb 1, 2024 71.00 71.00 69.00 69.00 64.86 -
Jan 31, 2024 70.50 71.00 70.50 71.00 66.74 -
Jan 30, 2024 70.00 71.00 70.00 71.00 66.74 -
Jan 29, 2024 69.50 70.50 69.50 70.50 66.27 -
Jan 26, 2024 68.00 69.50 68.00 69.50 65.33 -
Jan 25, 2024 69.00 69.00 68.50 68.50 64.39 -
Jan 24, 2024 71.00 71.00 69.50 69.50 65.33 16
Jan 23, 2024 69.00 71.50 69.00 71.50 67.21 -
Jan 22, 2024 68.00 68.00 68.00 68.00 63.92 -
Jan 19, 2024 67.00 69.00 67.00 69.00 64.86 -
Jan 18, 2024 66.50 67.50 66.50 67.50 63.45 -
Jan 17, 2024 67.50 67.50 67.00 67.00 62.98 -
Jan 16, 2024 66.50 68.00 66.50 68.00 63.92 -
Jan 15, 2024 66.00 66.00 65.50 65.50 61.57 -
Jan 12, 2024 65.50 66.50 65.50 66.50 62.51 -
Jan 11, 2024 67.00 67.00 66.00 66.00 62.04 -
Jan 10, 2024 65.50 67.00 65.50 67.00 62.98 -