Cancom SE (COK.DE)
XETRA: COK.DE
· Real-Time Price · USD
25.45
0.00 (0.00%)
At close: Apr 17, 2025, 5:28 PM
COK.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 25.45 | 26.00 | 25.35 | 25.45 | n/a | 0.00% | 31,469 |
| Apr 16, 2025 | 25.35 | 25.65 | 25.05 | 25.45 | n/a | -0.39% | 84,627 |
| Apr 15, 2025 | 24.85 | 25.60 | 24.75 | 25.55 | n/a | 3.44% | 191,939 |
| Apr 14, 2025 | 24.20 | 24.90 | 24.10 | 24.70 | n/a | 3.78% | 104,792 |
| Apr 11, 2025 | 24.60 | 24.60 | 23.40 | 23.80 | n/a | 0.21% | 68,076 |
| Apr 10, 2025 | 24.55 | 24.60 | 23.70 | 23.75 | n/a | 3.71% | 108,264 |
| Apr 9, 2025 | 23.80 | 24.25 | 22.50 | 22.90 | n/a | -6.72% | 132,900 |
| Apr 8, 2025 | 23.75 | 24.70 | 23.60 | 24.55 | n/a | 4.47% | 100,248 |
| Apr 7, 2025 | 22.10 | 24.80 | 21.70 | 23.50 | n/a | -2.49% | 129,521 |
| Apr 4, 2025 | 24.44 | 24.66 | 22.86 | 24.10 | n/a | -2.27% | 160,504 |
| Apr 3, 2025 | 23.54 | 24.96 | 23.54 | 24.66 | n/a | 1.82% | 149,147 |
| Apr 2, 2025 | 23.40 | 24.46 | 23.40 | 24.22 | n/a | 2.80% | 96,318 |
| Apr 1, 2025 | 22.88 | 24.40 | 22.88 | 23.56 | n/a | 4.99% | 174,779 |
| Mar 31, 2025 | 24.94 | 25.08 | 22.02 | 22.44 | n/a | -15.13% | 403,465 |
| Mar 28, 2025 | 27.14 | 27.16 | 26.44 | 26.44 | n/a | -1.93% | 31,832 |
| Mar 27, 2025 | 27.02 | 27.14 | 26.68 | 26.96 | n/a | -1.10% | 34,375 |
| Mar 26, 2025 | 27.98 | 27.98 | 27.12 | 27.26 | n/a | -2.36% | 70,105 |
| Mar 25, 2025 | 27.56 | 28.00 | 27.38 | 27.92 | n/a | 0.94% | 47,751 |
| Mar 24, 2025 | 27.92 | 28.06 | 27.36 | 27.66 | n/a | -0.14% | 32,627 |
| Mar 21, 2025 | 27.74 | 27.88 | 27.22 | 27.70 | n/a | -0.86% | 93,358 |