Cancom SE (COK.DE)
24.20
-0.32 (-1.31%)
At close: Jan 22, 2025, 5:29 PM
COK.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 24.46 | 24.66 | 24.38 | 24.52 | -0.02 | -0.08% | 59,421 |
| Jan 20, 2025 | 24.40 | 25.00 | 24.26 | 24.54 | 0.04 | 0.16% | 88,169 |
| Jan 17, 2025 | 24.20 | 24.54 | 24.10 | 24.50 | 0.36 | 1.49% | 62,714 |
| Jan 16, 2025 | 23.68 | 24.24 | 23.50 | 24.14 | 0.44 | 1.86% | 39,819 |
| Jan 15, 2025 | 22.82 | 23.70 | 22.82 | 23.70 | 0.90 | 3.95% | 44,970 |
| Jan 14, 2025 | 23.06 | 23.20 | 22.80 | 22.80 | -0.30 | -1.30% | 56,654 |
| Jan 13, 2025 | 23.26 | 23.28 | 22.78 | 23.10 | -0.20 | -0.86% | 34,036 |
| Jan 10, 2025 | 23.28 | 23.62 | 23.22 | 23.30 | 0.16 | 0.69% | 60,939 |
| Jan 9, 2025 | 23.32 | 23.32 | 23.08 | 23.14 | -0.34 | -1.45% | 27,626 |
| Jan 8, 2025 | 24.08 | 24.08 | 23.46 | 23.48 | -0.58 | -2.41% | 69,823 |
| Jan 7, 2025 | 23.86 | 24.12 | 23.70 | 24.06 | 0.26 | 1.09% | 29,190 |
| Jan 6, 2025 | 23.42 | 24.00 | 23.38 | 23.80 | 0.38 | 1.62% | 31,933 |
| Jan 3, 2025 | 23.46 | 23.68 | 23.28 | 23.42 | -0.10 | -0.43% | 39,543 |
| Jan 2, 2025 | 23.34 | 23.62 | 23.30 | 23.52 | 0.28 | 1.20% | 62,617 |
| Dec 30, 2024 | 23.22 | 23.54 | 23.18 | 23.24 | -0.04 | -0.17% | 26,940 |
| Dec 27, 2024 | 23.30 | 23.82 | 23.28 | 23.28 | 0.06 | 0.26% | 81,148 |
| Dec 23, 2024 | 23.28 | 23.44 | 23.16 | 23.22 | -0.22 | -0.94% | 54,071 |
| Dec 20, 2024 | 23.02 | 23.44 | 22.80 | 23.44 | 0.26 | 1.12% | 185,985 |
| Dec 19, 2024 | 22.96 | 23.30 | 22.86 | 23.18 | 0.00 | 0.00% | 37,461 |
| Dec 18, 2024 | 23.26 | 23.42 | 23.12 | 23.18 | -0.12 | -0.52% | 51,473 |
| Dec 17, 2024 | 23.48 | 23.50 | 22.98 | 23.30 | -0.32 | -1.35% | 52,036 |
| Dec 16, 2024 | 24.00 | 24.00 | 23.44 | 23.62 | -0.48 | -1.99% | 44,133 |
| Dec 13, 2024 | 23.92 | 24.10 | 23.70 | 24.10 | 0.16 | 0.67% | 42,251 |
| Dec 12, 2024 | 24.64 | 24.64 | 23.62 | 23.94 | -0.74 | -3.00% | 75,125 |
| Dec 11, 2024 | 24.80 | 25.08 | 24.62 | 24.68 | 0.06 | 0.24% | 84,775 |
| Dec 10, 2024 | 24.30 | 24.76 | 24.20 | 24.62 | 0.32 | 1.32% | 66,862 |
| Dec 9, 2024 | 23.86 | 24.42 | 23.70 | 24.30 | 0.54 | 2.27% | 66,910 |
| Dec 6, 2024 | 24.08 | 24.24 | 23.68 | 23.76 | -0.32 | -1.33% | 39,022 |
| Dec 5, 2024 | 23.74 | 24.14 | 23.62 | 24.08 | 0.40 | 1.69% | 53,368 |
| Dec 4, 2024 | 22.90 | 23.70 | 22.84 | 23.68 | 0.78 | 3.41% | 51,193 |
| Dec 3, 2024 | 22.84 | 22.92 | 22.72 | 22.90 | 0.10 | 0.44% | 41,506 |
| Dec 2, 2024 | 23.42 | 23.54 | 22.78 | 22.80 | -0.76 | -3.23% | 43,593 |
| Nov 29, 2024 | 23.24 | 23.66 | 23.24 | 23.56 | 0.30 | 1.29% | 102,952 |
| Nov 28, 2024 | 22.98 | 23.34 | 22.94 | 23.26 | 0.40 | 1.75% | 36,075 |
| Nov 27, 2024 | 23.20 | 23.24 | 22.60 | 22.86 | -0.30 | -1.30% | 73,293 |
| Nov 26, 2024 | 22.98 | 23.22 | 22.90 | 23.16 | 0.02 | 0.09% | 59,636 |
| Nov 25, 2024 | 23.20 | 23.22 | 22.82 | 23.14 | 0.04 | 0.17% | 150,112 |
| Nov 22, 2024 | 24.06 | 24.14 | 22.88 | 23.10 | -0.88 | -3.67% | 91,926 |
| Nov 21, 2024 | 24.18 | 24.20 | 23.82 | 23.98 | -0.16 | -0.66% | 36,029 |
| Nov 20, 2024 | 24.64 | 24.78 | 24.00 | 24.14 | -0.22 | -0.90% | 56,132 |
| Nov 19, 2024 | 24.30 | 24.76 | 24.00 | 24.36 | 0.08 | 0.33% | 50,008 |
| Nov 18, 2024 | 24.30 | 24.48 | 24.10 | 24.28 | 0.14 | 0.58% | 54,249 |
| Nov 15, 2024 | 23.78 | 24.46 | 23.74 | 24.14 | 0.26 | 1.09% | 79,753 |
| Nov 14, 2024 | 23.86 | 24.10 | 23.70 | 23.88 | -0.02 | -0.08% | 60,094 |
| Nov 13, 2024 | 22.88 | 24.02 | 22.88 | 23.90 | 1.06 | 4.64% | 118,457 |
| Nov 12, 2024 | 23.00 | 23.16 | 21.22 | 22.84 | -2.60 | -10.22% | 355,798 |
| Nov 11, 2024 | 25.38 | 25.66 | 25.06 | 25.44 | 0.96 | 3.92% | 93,360 |
| Nov 8, 2024 | 24.72 | 24.72 | 24.08 | 24.48 | -0.12 | -0.49% | 37,625 |
| Nov 7, 2024 | 24.30 | 24.92 | 24.30 | 24.60 | 0.30 | 1.23% | 47,536 |
| Nov 6, 2024 | 24.50 | 24.94 | 24.20 | 24.30 | -0.26 | -1.06% | 39,211 |