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

Cognor Holding S.A. (WO9.F)

Compare
1.6900
-0.0960
(-5.38%)
At close: April 4 at 8:31:22 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.69001.69001.69001.69001.6900100
Apr 3, 20251.78601.78601.78601.78601.7860-
Apr 2, 20251.84001.84001.84001.84001.8400-
Apr 1, 20251.87401.87401.87401.87401.8740-
Mar 31, 20251.91301.91301.91301.91301.9130-
Mar 28, 20251.86501.86501.86501.86501.8650-
Mar 27, 20251.91701.91701.91701.91701.9170-
Mar 26, 20251.92901.92901.92901.92901.9290-
Mar 25, 20251.93401.93401.93401.93401.9340-
Mar 24, 20251.89001.89001.89001.89001.8900-
Mar 21, 20251.92701.92701.92701.92701.9270-
Mar 20, 20251.94001.94001.94001.94001.9400-
Mar 19, 20251.87701.87701.87701.87701.8770-
Mar 18, 20251.87301.87301.87301.87301.8730-
Mar 17, 20251.87101.87101.87101.87101.8710-
Mar 14, 20251.88501.88501.88501.88501.8850-
Mar 13, 20251.92301.92301.92301.92301.9230-
Mar 12, 20251.92801.92801.92801.92801.9280-
Mar 11, 20251.91502.00201.91502.00202.0020100
Mar 10, 20251.95601.95601.95601.95601.9560-
Mar 7, 20251.97801.97801.97801.97801.9780-
Mar 6, 20251.85001.85001.85001.85001.8500-
Mar 5, 20251.87101.87101.87101.87101.8710-
Mar 4, 20251.76501.76501.76501.76501.7650-
Mar 3, 20251.60601.60601.60601.60601.6060-
Feb 28, 20251.61401.61401.61401.61401.6140-
Feb 27, 20251.62401.62401.62401.62401.6240-
Feb 26, 20251.60101.60101.60101.60101.6010-
Feb 25, 20251.66301.66301.66301.66301.6630-
Feb 24, 20251.64001.64001.64001.64001.6400-
Feb 21, 20251.54601.54601.54601.54601.5460-
Feb 20, 20251.50601.50601.50601.50601.5060-
Feb 19, 20251.50801.50801.50801.50801.5080-
Feb 18, 20251.50301.50301.50301.50301.5030-
Feb 17, 20251.50501.50501.50501.50501.5050-
Feb 14, 20251.50101.50101.50101.50101.5010-
Feb 13, 20251.51701.51701.51701.51701.5170-
Feb 12, 20251.51201.51201.51201.51201.5120-
Feb 11, 20251.49901.49901.49901.49901.4990-
Feb 10, 20251.49601.49601.49601.49601.4960-
Feb 7, 20251.48701.48701.48701.48701.4870-
Feb 6, 20251.47201.47201.47201.47201.4720-
Feb 5, 20251.48101.48101.48101.48101.4810-
Feb 4, 20251.46701.46701.46701.46701.4670-
Feb 3, 20251.49701.49701.49701.49701.4970-
Jan 31, 20251.53701.53701.53701.53701.5370-
Jan 30, 20251.54001.54001.54001.54001.5400-
Jan 29, 20251.54301.54301.54301.54301.5430-
Jan 28, 20251.52701.52701.52701.52701.5270-
Jan 27, 20251.55001.55001.55001.55001.5500-
Jan 24, 20251.55001.55001.55001.55001.5500-
Jan 23, 20251.53601.53601.53601.53601.5360-
Jan 22, 20251.52301.52301.52301.52301.5230-
Jan 21, 20251.50601.50601.50601.50601.5060-
Jan 20, 20251.51001.51001.51001.51001.5100-
Jan 17, 20251.52001.52001.52001.52001.5200-
Jan 16, 20251.55701.55701.55701.55701.5570-
Jan 15, 20251.55501.55501.55501.55501.5550-
Jan 14, 20251.55101.55101.55101.55101.5510-
Jan 13, 20251.55401.55401.55401.55401.5540-
Jan 10, 20251.56501.56501.56501.56501.5650-
Jan 9, 20251.54301.54301.54301.54301.5430-
Jan 8, 20251.55501.55501.55501.55501.5550-
Jan 7, 20251.56801.56801.56801.56801.5680-
Jan 6, 20251.54101.54101.54101.54101.5410-
Jan 3, 20251.54001.54001.54001.54001.5400-
Jan 2, 20251.54201.54201.54201.54201.5420-
Dec 30, 20241.55301.55301.55301.55301.5530-
Dec 27, 20241.58701.58701.58701.58701.5870-
Dec 23, 20241.52801.52801.52801.52801.5280-
Dec 20, 20241.37001.37001.37001.37001.3700-
Dec 19, 20241.42201.42201.42201.42201.4220-
Dec 18, 20241.48001.48001.48001.48001.4800-
Dec 17, 20241.51201.51201.51201.51201.5120-
Dec 16, 20241.58701.58701.58701.58701.5870-
Dec 13, 20241.55201.55201.55201.55201.5520-
Dec 12, 20241.54501.54501.54501.54501.5450-
Dec 11, 20241.58201.58201.58201.58201.5820-
Dec 10, 20241.58601.58601.58601.58601.5860-
Dec 9, 20241.57601.57601.57601.57601.5760-
Dec 6, 20241.56401.56401.56401.56401.5640-
Dec 5, 20241.57201.57201.57201.57201.5720-
Dec 4, 20241.51201.54101.51201.54101.5410-
Dec 3, 20241.46101.46101.46101.46101.4610-
Dec 2, 20241.47501.47501.47501.47501.4750-
Nov 29, 20241.47101.47101.47101.47101.4710-
Nov 28, 20241.47201.47201.47201.47201.4720-
Nov 27, 20241.48401.48401.48401.48401.4840-
Nov 26, 20241.42801.42801.42801.42801.4280-
Nov 25, 20241.41401.41401.41401.41401.4140-
Nov 22, 20241.40601.40601.40601.40601.4060-
Nov 21, 20241.35001.35001.35001.35001.3500-
Nov 20, 20241.14801.14801.14801.14801.1480-
Nov 19, 20241.12901.12901.12901.12901.1290-
Nov 18, 20241.21301.21301.21301.21301.2130-
Nov 15, 20241.34301.34301.34301.34301.3430-
Nov 14, 20241.33601.33601.33601.33601.3360-
Nov 13, 20241.40801.40801.40801.40801.4080-
Nov 12, 20241.42001.42001.42001.42001.4200-
Nov 11, 20241.43101.43101.43101.43101.4310-
Nov 8, 20241.43601.43601.43601.43601.4360-
Nov 7, 20241.41101.41101.40501.40501.40502,500
Nov 6, 20241.39901.39901.39901.39901.3990-
Nov 5, 20241.41001.41001.41001.41001.4100-
Nov 4, 20241.38801.38801.38801.38801.3880-
Nov 1, 20241.40001.40001.40001.40001.4000-
Oct 31, 20241.40901.40901.40901.40901.4090-
Oct 30, 20241.42801.42801.42801.42801.4280-
Oct 29, 20241.42601.42601.42601.42601.4260-
Oct 28, 20241.40801.40801.40801.40801.4080-
Oct 25, 20241.39301.39301.39301.39301.3930-
Oct 24, 20241.39501.39501.39501.39501.3950-
Oct 23, 20241.44301.44301.44301.44301.4430-
Oct 22, 20241.46501.46501.46501.46501.4650-
Oct 21, 20241.48301.48301.48301.48301.4830-
Oct 18, 20241.48501.48501.48501.48501.4850-
Oct 17, 20241.48601.48601.48601.48601.4860-
Oct 16, 20241.46301.46301.46301.46301.4630-
Oct 15, 20241.47201.47201.45501.45501.45501,000
Oct 14, 20241.46501.46501.46501.46501.4650-
Oct 11, 20241.46501.46501.46501.46501.4650-
Oct 10, 20241.43201.43201.43201.43201.4320-
Oct 9, 20241.48701.48701.48701.48701.4870-
Oct 8, 20241.49501.49501.49501.49501.4950-
Oct 7, 20241.50101.50101.50101.50101.5010-
Oct 4, 20241.51501.51501.51501.51501.5150-
Oct 3, 20241.51101.51101.51101.51101.5110-
Oct 2, 20241.50101.50101.50101.50101.5010-
Oct 1, 20241.51401.51401.51401.51401.5140-
Sep 30, 20241.53001.53001.53001.53001.5300-
Sep 27, 20241.50901.50901.50901.50901.5090-
Sep 26, 20241.49301.49301.49301.49301.4930-
Sep 25, 20241.51201.51201.51201.51201.5120-
Sep 24, 20241.51501.51501.51501.51501.5150-
Sep 23, 20241.53001.53001.53001.53001.5300-
Sep 20, 20241.53001.53001.53001.53001.5300-
Sep 19, 20241.52601.52601.52601.52601.5260-
Sep 18, 20241.52501.52501.52501.52501.5250-
Sep 17, 20241.47201.47201.47201.47201.4720-
Sep 16, 20241.44501.44501.44501.44501.4450-
Sep 13, 20241.52101.52101.52101.52101.5210-
Sep 12, 20241.50101.50101.50101.50101.5010-
Sep 11, 20241.50401.50401.50401.50401.5040-
Sep 10, 20241.47801.47801.47801.47801.4780-
Sep 9, 20241.47401.47401.47401.47401.4740-
Sep 6, 20241.54801.54801.54801.54801.5480-
Sep 5, 20241.55401.55401.55401.55401.5540-
Sep 4, 20241.58201.58201.58201.58201.5820-
Sep 3, 20241.60001.60001.60001.60001.6000-
Sep 2, 20241.62701.62701.62701.62701.6270-
Aug 30, 20241.65801.65801.65801.65801.6580-
Aug 29, 20241.65801.65801.65801.65801.6580-
Aug 28, 20241.69401.69401.69401.69401.6940-
Aug 27, 20241.70701.70701.70701.70701.7070-
Aug 26, 20241.72101.72101.72101.72101.7210-
Aug 23, 20241.71601.71601.71601.71601.7160-
Aug 22, 20241.69701.69701.69701.69701.6970-
Aug 21, 20241.74401.74401.74401.74401.7440-
Aug 20, 20241.77701.77701.77701.77701.7770-
Aug 19, 20241.79701.79701.79701.79701.7970-
Aug 16, 20241.76901.76901.76901.76901.7690-
Aug 15, 20241.76301.76301.76301.76301.7630-
Aug 14, 20241.73401.73401.73401.73401.7340-
Aug 13, 20241.76601.76601.76601.76601.7660-
Aug 12, 20241.63901.63901.63901.63901.6390-
Aug 9, 20241.67901.67901.67901.67901.6790-
Aug 8, 20241.63601.63601.63601.63601.6360-
Aug 7, 20241.66601.66601.66601.66601.6660-
Aug 6, 20241.66801.66801.66801.66801.6680-
Aug 5, 20241.68801.68801.68801.68801.6880-
Aug 2, 20241.77501.77501.77501.77501.7750-
Aug 1, 20241.77701.77701.77701.77701.7770-
Jul 31, 20241.76301.76301.76301.76301.7630-
Jul 30, 20241.76201.76201.76201.76201.7620-
Jul 29, 20241.80701.80701.80701.80701.8070-
Jul 26, 20241.78701.78701.78701.78701.7870-
Jul 25, 20241.77801.77801.77801.77801.7780-
Jul 24, 20241.79801.79801.79801.79801.7980-
Jul 23, 20241.81801.81801.81801.81801.8180-
Jul 22, 20241.84401.84401.84401.84401.8440-
Jul 19, 20241.81801.81801.81801.81801.8180-
Jul 18, 20241.83001.83001.83001.83001.8300-
Jul 17, 20241.86101.86101.86101.86101.8610-
Jul 16, 20241.88201.88201.88201.88201.8820-
Jul 15, 20241.91401.91401.91401.91401.9140-
Jul 12, 20241.92601.92601.92601.92601.9260-
Jul 11, 20241.94701.94701.94701.94701.9470-
Jul 10, 20241.94601.94601.94601.94601.9460-
Jul 9, 20241.94001.94001.94001.94001.9400-
Jul 8, 20241.94701.94701.94701.94701.9470-
Jul 5, 20241.97801.97801.97801.97801.9780-
Jul 4, 20241.99001.99001.99001.99001.9900-
Jul 3, 20241.99501.99501.99501.99501.9950-
Jul 2, 20241.90601.90601.90601.90601.9060-
Jul 1, 20241.95701.95701.95701.95701.9570-
Jun 28, 20241.92201.92201.92201.92201.9220-
Jun 27, 20241.90601.90601.90601.90601.9060-
Jun 26, 20241.90301.90301.90301.90301.9030-
Jun 25, 20241.92001.92001.92001.92001.9200-
Jun 24, 20241.90801.90801.90801.90801.9080-
Jun 21, 20241.90801.90801.90801.90801.9080-
Jun 20, 20241.90501.90501.90501.90501.9050-
Jun 19, 20241.89201.89201.89201.89201.8920-
Jun 18, 20241.89301.89301.89301.89301.8930-
Jun 17, 20241.83801.83801.83801.83801.8380-
Jun 14, 20241.85101.85101.85101.85101.8510-
Jun 13, 20241.89901.89901.89901.89901.8990-
Jun 12, 20241.91001.91001.91001.91001.9100-
Jun 11, 20241.92901.92901.92901.92901.9290-
Jun 10, 20241.96501.96501.96501.96501.9650-
Jun 7, 20241.93201.93201.93201.93201.9320-
Jun 6, 20241.94801.94801.94801.94801.9480-
Jun 5, 20241.94301.94301.94301.94301.9430-
Jun 4, 20242.03402.03402.03402.03402.0340-
Jun 3, 20241.79801.79801.79801.79801.7980-
May 31, 20241.82201.82201.82201.82201.8220-
May 30, 20241.82701.82701.82701.82701.8270-
May 29, 20241.84201.84201.84201.84201.8420-
May 28, 20241.90201.90201.90201.90201.9020-
May 27, 20241.86701.86701.86701.86701.8670-
May 24, 20241.86201.86201.86201.86201.8620-
May 23, 20241.85901.85901.85901.85901.8590-
May 22, 20241.87601.87601.87601.87601.8760-
May 21, 20241.88701.88701.88701.88701.8870-
May 20, 20241.89801.89801.89801.89801.8980-
May 17, 20241.89801.89801.89801.89801.8980-
May 16, 20241.94401.94401.94401.94401.9440-
May 15, 20242.03402.03402.03402.03402.0340-
May 14, 20242.02202.02202.02202.02202.0220-
May 13, 20242.00202.00202.00202.00202.0020-
May 10, 20242.00002.00002.00002.00002.0000-
May 9, 20241.95201.95201.95201.95201.9520-
May 8, 20241.90801.90801.90801.90801.9080-
May 7, 20241.91101.91101.91101.91101.9110-
May 6, 20241.87101.87101.87101.87101.8710-
May 3, 20241.87001.87001.87001.87001.8700-
May 2, 20241.86501.86501.86501.86501.8650-
Apr 30, 20241.92201.92201.92201.92201.9220-
Apr 29, 20241.85201.85201.85201.85201.8520-
Apr 26, 20241.89901.89901.89901.89901.8990-
Apr 25, 20241.89101.89101.89101.89101.8910-
Apr 24, 20242.02802.02802.02802.02802.0280-
Apr 23, 20242.10002.10002.10002.10002.100050
Apr 22, 20242.15602.15602.15602.15602.1560-
Apr 19, 20242.05202.05202.05202.05202.0520-
Apr 18, 20242.13402.13402.13402.13402.1340-
Apr 17, 20242.13002.13002.13002.13002.1300-
Apr 16, 20242.20202.20202.20202.20202.2020-
Apr 15, 20242.14802.19602.14802.19602.1960-
Apr 12, 20242.20402.20402.20402.20402.2040-
Apr 11, 20241.99401.99401.99401.99401.9940-
Apr 10, 20241.86401.98401.86401.98401.984014,204
Apr 9, 20241.90701.90701.90701.90701.9070-
Apr 8, 20241.92901.92901.92901.92901.9290-
Apr 5, 20241.92601.92601.92601.92601.9260-
Apr 4, 20241.90801.90801.90801.90801.9080-