Singapore markets close in 16 minutes
Straits Times Index
3,325.49 -0.79 (-0.02%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,089.93 +17.03 (+0.09%) FTSE 100
8,289.38 +41.59 (+0.50%) Bitcoin USD
61,486.29 +783.64 (+1.29%) CMC Crypto 200
1,276.30 -7.49 (-0.58%)
Cancom SE (COK.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:16AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 31.30 | 31.30 | 31.30 | 31.26 | 31.26 | 445 |
| 25 Jun 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 24 Jun 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 21 Jun 2024 | 31.60 | 32.08 | 31.36 | 31.62 | 31.62 | 445 |
| 20 Jun 2024 | 30.34 | 31.14 | 30.34 | 31.00 | 31.00 | 165 |
| 19 Jun 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 18 Jun 2024 | 30.90 | 30.96 | 30.90 | 30.96 | 30.96 | - |
| 17 Jun 2024 | 30.48 | 30.80 | 30.48 | 30.80 | 30.80 | - |
| 14 Jun 2024 | 31.10 | 31.12 | 30.78 | 30.78 | 30.78 | 365 |
| 13 Jun 2024 | 32.40 | 32.40 | 31.46 | 31.46 | 31.46 | 571 |
| 12 Jun 2024 | 31.62 | 32.16 | 31.62 | 32.16 | 32.16 | 63 |
| 11 Jun 2024 | 31.74 | 32.24 | 31.74 | 32.24 | 32.24 | - |
| 10 Jun 2024 | 30.60 | 32.00 | 30.60 | 32.00 | 32.00 | 214 |
| 07 Jun 2024 | 29.78 | 29.80 | 29.78 | 29.78 | 29.78 | - |
| 06 Jun 2024 | 30.36 | 30.36 | 29.78 | 30.00 | 30.00 | 1,050 |
| 06 Jun 2024 | 1 Dividend | |||||
| 05 Jun 2024 | 31.02 | 31.24 | 31.02 | 31.24 | 30.24 | 168 |
| 04 Jun 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 29.87 | - |
| 03 Jun 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 30.26 | - |
| 31 May 2024 | 30.44 | 30.44 | 30.00 | 30.00 | 29.04 | - |
| 30 May 2024 | 30.42 | 30.66 | 30.40 | 30.66 | 29.68 | - |
| 29 May 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.05 | - |
| 28 May 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 30.57 | - |
| 27 May 2024 | 31.72 | 31.90 | 31.66 | 31.66 | 30.65 | 350 |
| 24 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.59 | - |
| 23 May 2024 | 32.08 | 32.36 | 32.08 | 32.36 | 31.32 | 20 |
| 22 May 2024 | 32.22 | 32.22 | 31.96 | 31.96 | 30.94 | - |
| 21 May 2024 | 32.46 | 32.50 | 32.24 | 32.24 | 31.21 | 205 |
| 20 May 2024 | 32.34 | 32.88 | 32.34 | 32.88 | 31.83 | 180 |
| 17 May 2024 | 32.08 | 32.08 | 31.82 | 31.82 | 30.80 | - |
| 16 May 2024 | 32.10 | 32.80 | 32.04 | 32.14 | 31.11 | 1,054 |
| 15 May 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 30.45 | - |
| 14 May 2024 | 29.40 | 31.60 | 29.40 | 31.52 | 30.51 | 885 |
| 13 May 2024 | 28.94 | 29.16 | 28.94 | 29.16 | 28.23 | - |
| 10 May 2024 | 29.38 | 29.38 | 29.00 | 29.00 | 28.07 | - |
| 09 May 2024 | 29.16 | 29.16 | 29.04 | 29.04 | 28.11 | - |
| 08 May 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.06 | - |
| 07 May 2024 | 30.18 | 30.24 | 29.78 | 30.24 | 29.27 | 35 |
| 06 May 2024 | 29.80 | 30.00 | 29.80 | 30.00 | 29.04 | - |
| 03 May 2024 | 29.82 | 30.08 | 29.82 | 30.08 | 29.12 | - |
| 02 May 2024 | 29.32 | 29.60 | 29.32 | 29.60 | 28.65 | 2 |
| 30 Apr 2024 | 29.60 | 29.60 | 29.26 | 29.26 | 28.32 | - |
| 29 Apr 2024 | 29.50 | 29.50 | 29.22 | 29.42 | 28.48 | 50 |
| 26 Apr 2024 | 29.12 | 29.28 | 29.06 | 29.06 | 28.13 | 110 |
| 25 Apr 2024 | 30.10 | 30.10 | 29.14 | 29.14 | 28.21 | 700 |
| 24 Apr 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.19 | - |
| 23 Apr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 28.19 | - |
| 22 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.88 | - |
| 19 Apr 2024 | 28.54 | 28.70 | 28.54 | 28.70 | 27.78 | 200 |
| 18 Apr 2024 | 29.50 | 29.50 | 29.28 | 29.28 | 28.34 | - |
| 17 Apr 2024 | 30.04 | 30.04 | 30.00 | 30.00 | 29.04 | - |
| 16 Apr 2024 | 30.24 | 30.24 | 29.94 | 30.10 | 29.14 | 300 |
| 15 Apr 2024 | 30.22 | 30.22 | 29.50 | 29.50 | 28.56 | - |
| 12 Apr 2024 | 29.58 | 30.22 | 29.58 | 30.22 | 29.25 | 1,023 |
| 11 Apr 2024 | 30.00 | 30.00 | 29.30 | 29.46 | 28.52 | 400 |
| 10 Apr 2024 | 29.56 | 29.96 | 29.56 | 29.96 | 29.00 | 40 |
| 09 Apr 2024 | 29.66 | 29.76 | 29.66 | 29.76 | 28.81 | - |
| 08 Apr 2024 | 30.06 | 30.06 | 30.02 | 30.02 | 29.06 | 5 |
| 05 Apr 2024 | 30.10 | 30.28 | 30.10 | 30.28 | 29.31 | - |
| 04 Apr 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 28.38 | 466 |
| 03 Apr 2024 | 27.80 | 29.40 | 27.80 | 29.40 | 28.46 | 120 |
| 02 Apr 2024 | 27.82 | 28.42 | 27.72 | 27.90 | 27.01 | 2,240 |
| 28 Mar 2024 | 27.12 | 27.48 | 27.00 | 27.48 | 26.60 | 248 |
| 27 Mar 2024 | 26.52 | 26.80 | 26.52 | 26.56 | 25.71 | - |
| 26 Mar 2024 | 26.52 | 26.64 | 26.52 | 26.64 | 25.79 | - |
| 25 Mar 2024 | 26.52 | 26.54 | 26.42 | 26.54 | 25.69 | - |
| 22 Mar 2024 | 26.16 | 26.56 | 26.16 | 26.48 | 25.63 | 175 |
| 21 Mar 2024 | 25.56 | 26.06 | 25.56 | 26.06 | 25.23 | - |
| 20 Mar 2024 | 25.32 | 25.76 | 25.32 | 25.76 | 24.94 | 449 |
| 19 Mar 2024 | 25.78 | 25.78 | 25.62 | 25.62 | 24.80 | - |
| 18 Mar 2024 | 26.30 | 26.30 | 26.00 | 26.00 | 25.17 | 400 |
| 15 Mar 2024 | 25.98 | 26.42 | 25.98 | 26.42 | 25.57 | - |
| 14 Mar 2024 | 26.20 | 26.34 | 26.20 | 26.34 | 25.50 | 7 |
| 13 Mar 2024 | 26.90 | 26.90 | 26.52 | 26.52 | 25.67 | 413 |
| 12 Mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.15 | - |
| 11 Mar 2024 | 25.64 | 25.66 | 25.60 | 25.60 | 24.78 | 200 |
| 08 Mar 2024 | 26.66 | 26.66 | 25.44 | 25.44 | 24.63 | 50 |
| 07 Mar 2024 | 26.18 | 26.50 | 26.14 | 26.50 | 25.65 | 850 |
| 06 Mar 2024 | 26.04 | 26.36 | 26.04 | 26.36 | 25.52 | 50 |
| 05 Mar 2024 | 26.76 | 26.76 | 26.66 | 26.66 | 25.81 | - |
| 04 Mar 2024 | 26.62 | 26.96 | 26.58 | 26.88 | 26.02 | 25 |
| 01 Mar 2024 | 27.26 | 27.42 | 26.74 | 26.80 | 25.94 | 180 |
| 29 Feb 2024 | 27.16 | 27.62 | 27.16 | 27.62 | 26.74 | 100 |
| 28 Feb 2024 | 28.08 | 28.08 | 27.38 | 27.58 | 26.70 | - |
| 27 Feb 2024 | 27.96 | 28.20 | 27.96 | 28.20 | 27.30 | 80 |
| 26 Feb 2024 | 28.52 | 28.52 | 28.10 | 28.10 | 27.20 | 90 |
| 23 Feb 2024 | 28.14 | 28.14 | 28.08 | 28.08 | 27.18 | - |
| 22 Feb 2024 | 27.88 | 28.40 | 27.88 | 28.36 | 27.45 | 50 |
| 21 Feb 2024 | 27.70 | 28.02 | 27.70 | 27.84 | 26.95 | 150 |
| 20 Feb 2024 | 28.14 | 28.14 | 27.94 | 27.94 | 27.05 | 5 |
| 19 Feb 2024 | 28.84 | 28.84 | 28.04 | 28.04 | 27.14 | 50 |
| 16 Feb 2024 | 29.68 | 29.78 | 29.68 | 29.78 | 28.83 | - |
| 15 Feb 2024 | 29.78 | 30.34 | 29.78 | 30.28 | 29.31 | - |
| 14 Feb 2024 | 28.24 | 29.90 | 28.24 | 29.90 | 28.94 | 1,200 |
| 13 Feb 2024 | 28.56 | 28.62 | 28.16 | 28.62 | 27.70 | 144 |
| 12 Feb 2024 | 28.94 | 29.22 | 28.94 | 29.16 | 28.23 | 328 |
| 09 Feb 2024 | 28.74 | 28.80 | 28.68 | 28.78 | 27.86 | 100 |
| 08 Feb 2024 | 28.36 | 28.96 | 28.36 | 28.96 | 28.03 | 50 |
| 07 Feb 2024 | 29.90 | 29.90 | 28.98 | 28.98 | 28.05 | 5 |
| 06 Feb 2024 | 29.62 | 30.04 | 29.42 | 30.04 | 29.08 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.