Singapore markets closed

CANCOM SE (COK.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
30.96-1.00 (-3.13%)
At close: 08:01AM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202430.9630.9630.9630.9630.96-
13 Jun 202431.9631.9631.9631.9631.96-
12 Jun 202431.5831.5831.5831.5831.58-
11 Jun 202431.6031.6031.6031.6031.60-
10 Jun 202430.4032.0430.4031.9831.9880
07 Jun 202429.6429.9629.6429.9629.9610
06 Jun 202430.4830.4830.4830.4830.48-
06 Jun 20241 Dividend
05 Jun 202431.0031.0031.0031.0030.00-
04 Jun 202430.8430.8430.8430.8429.85-
03 Jun 202431.0031.0031.0031.0030.00-
31 May 202430.4030.4030.4030.4029.42-
30 May 202430.3430.3430.3430.3429.36-
29 May 202431.0431.0431.0431.0430.04-
28 May 202431.5831.5831.5831.5830.56-
27 May 202431.7631.7631.7631.7630.74-
24 May 202431.6831.6831.6831.6830.66-
23 May 202432.0632.0632.0632.0631.03-
22 May 202432.2432.2432.2432.2431.20-
21 May 202432.4432.4432.4432.4431.39-
20 May 202432.3632.3632.3632.3631.32-
17 May 202432.0632.0632.0632.0631.03-
16 May 202431.9631.9631.9631.9630.93-
15 May 202431.5031.5031.5031.5030.48-
14 May 202429.1629.1629.1629.1628.22-
13 May 202428.9628.9628.9628.9628.03-
10 May 202429.2829.2829.2829.2828.34-
09 May 202429.0229.0229.0229.0228.08-
08 May 202429.9629.9629.9629.9628.99-
07 May 202430.1030.1030.1030.1029.13-
06 May 202429.7629.7629.7629.7628.80-
03 May 202429.6829.9829.6829.9829.0120
02 May 202429.1829.1829.1829.1828.24-
30 Apr 202429.5829.5829.5829.5828.63-
29 Apr 202429.2229.2229.2229.2228.28-
26 Apr 202429.1229.1229.1229.1228.18-
25 Apr 202430.0630.0630.0630.0629.09-
24 Apr 202430.0630.0630.0630.0629.09-
23 Apr 202429.2029.2029.2029.2028.26-
22 Apr 202428.7428.7428.7428.7427.81-
19 Apr 202428.4428.4428.4428.4427.52-
18 Apr 202429.5029.5029.5029.5028.55-
17 Apr 202430.1430.1429.4829.4828.53100
16 Apr 202430.3630.3630.3630.3629.38-
15 Apr 202430.1830.1830.1830.1829.21-
12 Apr 202429.7229.7229.7229.7228.76-
11 Apr 202429.8629.8629.8629.8628.90-
10 Apr 202429.5829.5829.5829.5828.63-
09 Apr 202429.5829.5829.5829.5828.63-
08 Apr 202430.0430.0430.0430.0429.07-
05 Apr 202430.1430.1430.1430.1429.17-
04 Apr 202429.4029.4029.4029.4028.45-
03 Apr 202427.6627.6627.6627.6626.77-
02 Apr 202427.9227.9227.9227.9227.0220
28 Mar 202426.9826.9826.9826.9826.11-
27 Mar 202426.5626.5626.5626.5625.70-
26 Mar 202426.5226.5226.5226.5225.66-
25 Mar 202426.5226.5226.5226.5225.66-
22 Mar 202426.1826.4826.1826.4825.63100
21 Mar 202425.5825.5825.5825.5824.75-
20 Mar 202425.4425.4425.4425.4424.62-
19 Mar 202425.8225.8225.8225.8224.99-
18 Mar 202426.0826.0826.0826.0825.24-
15 Mar 202426.0826.0826.0826.0825.24-
14 Mar 202426.2826.2826.2826.2825.43-
13 Mar 202426.6226.6226.6226.6225.76-
12 Mar 202425.9625.9625.9625.9625.12-
11 Mar 202425.6825.6825.6825.6824.85-
08 Mar 202426.6826.6826.6826.6825.82-
07 Mar 202426.2626.2626.2626.2625.41-
06 Mar 202426.0826.0826.0826.0825.24-
05 Mar 202426.8026.8026.0626.0625.2220
04 Mar 202426.7026.7026.7026.7025.84-
01 Mar 202427.2627.2627.2627.2626.38-
29 Feb 202427.3627.3627.3627.3626.48-
28 Feb 202428.0628.0628.0628.0627.15-
27 Feb 202428.0628.0628.0628.0627.15-
26 Feb 202428.5228.5228.3828.3827.4635
23 Feb 202428.1428.1428.1428.1427.23-
22 Feb 202428.0028.0028.0028.0027.10-
21 Feb 202427.7027.7027.7027.7026.81-
20 Feb 202428.1628.1628.1628.1627.25-
19 Feb 202428.9028.9028.9028.9027.97-
16 Feb 202429.7229.7229.7229.7228.76-
15 Feb 202429.9229.9229.9229.9228.95-
14 Feb 202428.2828.2828.2828.2827.37-
13 Feb 202428.8828.8828.8828.8827.95-
12 Feb 202429.0429.0429.0429.0428.10-
09 Feb 202428.7828.7828.7828.7827.85-
08 Feb 202428.2628.2628.2628.2627.35-
07 Feb 202429.9629.9628.2028.2027.29197
06 Feb 202429.7029.7029.7029.7028.74-
05 Feb 202429.7229.7229.7229.7228.76-
02 Feb 202430.0630.0630.0630.0629.09-
01 Feb 202429.3029.3029.3029.3028.35-
31 Jan 202429.6629.6629.6629.6628.70-
30 Jan 202429.6229.6229.6229.6228.66-
29 Jan 202429.6629.6629.6629.6628.70-
26 Jan 202430.0830.0830.0830.0829.11-
25 Jan 202429.5229.5229.5229.5228.57-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...