XETRA - Delayed Quote
EUR
Cancom SE (COK.DE)
21.05
-0.45
(-2.09%)
At close: October 30 at 5:35:15 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.50
21.50
20.90
21.05
21.05
137,134
Oct 29, 2026
21.65
21.85
21.45
21.50
21.50
56,471
Oct 28, 2026
21.15
21.90
20.95
21.65
21.65
105,407
Oct 27, 2026
22.45
22.75
20.90
21.30
21.30
161,177
Oct 26, 2026
22.35
23.00
22.15
22.65
22.65
146,001
Oct 23, 2026
22.30
22.45
21.95
22.20
22.20
169,286
Oct 22, 2026
23.10
23.10
21.75
22.25
22.25
257,347
Oct 21, 2026
22.85
23.40
22.65
23.30
23.30
78,207
Oct 20, 2026
22.40
23.00
22.40
22.80
22.80
94,344
Oct 19, 2026
22.50
22.80
22.30
22.70
22.70
86,170
Oct 16, 2026
22.50
23.05
22.50
22.50
22.50
119,351
Oct 15, 2026
22.55
22.70
22.15
22.50
22.50
112,561
Oct 14, 2026
22.65
23.15
22.65
22.65
22.65
71,464
Oct 13, 2026
22.55
22.95
22.50
22.75
22.75
83,058
Oct 12, 2026
22.55
22.70
22.40
22.50
22.50
59,984
Oct 9, 2026
22.50
22.80
22.40
22.40
22.40
-
Oct 8, 2026
22.45
22.50
22.15
22.25
22.25
70,516
Oct 7, 2026
22.35
22.65
22.15
22.30
22.30
67,306
Oct 6, 2026
22.60
23.00
22.35
22.50
22.50
101,696
Oct 5, 2026
22.50
22.60
22.35
22.45
22.45
56,650
Oct 2, 2026
22.75
22.85
22.45
22.45
22.45
73,453
Oct 1, 2026
22.45
23.20
22.05
22.60
22.60
161,370
Sep 30, 2026
22.50
22.60
22.30
22.50
22.50
80,276
Sep 29, 2026
22.30
22.85
22.30
22.50
22.50
96,968
Sep 28, 2026
22.55
22.85
22.35
22.35
22.35
91,354
Sep 25, 2026
23.15
23.30
22.30
22.55
22.55
145,332
Sep 24, 2026
22.50
22.65
22.15
22.15
22.15
69,881
Sep 23, 2026
22.55
22.80
22.25
22.45
22.45
75,003
Sep 22, 2026
22.50
23.05
22.40
22.40
22.40
116,896
Sep 21, 2026
22.00
22.80
22.00
22.60
22.60
103,225
Sep 18, 2026
22.45
22.55
21.85
22.00
22.00
291,374
Sep 17, 2026
22.40
22.80
22.15
22.30
22.30
72,596
Sep 16, 2026
23.10
23.15
22.25
22.35
22.35
60,759
Sep 15, 2026
22.75
23.10
22.70
22.95
22.95
139,478
Sep 14, 2026
22.20
22.90
22.20
22.80
22.80
106,450
Sep 11, 2026
22.25
22.40
22.05
22.35
22.35
74,237
Sep 10, 2026
22.40
22.40
21.65
22.10
22.10
79,694
Sep 9, 2026
22.15
22.45
22.00
22.25
22.25
112,570
Sep 8, 2026
22.50
22.60
21.90
22.00
22.00
74,079
Sep 7, 2026
22.30
22.40
21.95
22.35
22.35
103,632
Sep 4, 2026
22.65
22.80
22.25
22.40
22.40
82,871
Sep 3, 2026
22.40
22.95
22.40
22.50
22.50
41,662
Sep 2, 2026
22.30
23.10
22.10
22.40
22.40
179,408
Sep 1, 2026
22.05
23.10
21.50
22.50
22.50
139,380
Aug 31, 2026
21.80
22.00
21.65
22.00
22.00
113,886
Aug 28, 2026
21.95
22.20
21.85
21.95
21.95
38,583
Aug 27, 2026
21.50
22.05
21.50
22.00
22.00
51,151
Aug 26, 2026
21.30
21.65
21.15
21.45
21.45
48,381
Aug 25, 2026
21.20
21.45
21.15
21.45
21.45
67,421
Aug 24, 2026
21.20
21.35
20.95
21.30
21.30
39,632
Aug 21, 2026
21.30
21.50
21.20
21.45
21.45
24,341
Aug 20, 2026
21.25
21.50
21.15
21.30
21.30
42,407
Aug 19, 2026
21.30
21.35
21.10
21.25
21.25
58,769
Aug 18, 2026
21.65
21.75
21.40
21.45
21.45
60,037
Aug 17, 2026
22.40
22.40
21.50
21.55
21.55
64,123
Aug 14, 2026
21.85
22.85
21.85
22.25
22.25
134,851
Aug 13, 2026
21.60
22.45
21.30
21.50
21.50
131,963
Aug 12, 2026
22.30
22.45
21.25
21.45
21.45
191,146
Aug 11, 2026
24.30
24.30
22.10
22.55
22.55
267,485
Aug 10, 2026
24.80
24.80
24.05
24.05
24.05
43,371
Aug 7, 2026
24.70
25.00
24.50
24.90
24.90
84,990
Aug 6, 2026
24.20
24.60
23.75
24.55
24.55
61,003
Aug 5, 2026
24.70
24.70
24.20
24.35
24.35
34,756
Aug 4, 2026
24.50
24.70
24.20
24.70
24.70
50,165
Aug 3, 2026
23.95
24.40
23.90
24.35
24.35
44,322
Jul 31, 2026
24.85
24.85
23.75
23.90
23.90
71,167
Jul 30, 2026
25.00
25.00
23.90
24.75
24.75
100,276
Jul 29, 2026
24.20
25.40
24.20
24.90
24.90
186,652
Jul 28, 2026
24.25
24.95
23.05
24.25
24.25
152,388
Jul 27, 2026
24.00
24.60
23.90
24.45
24.45
132,235
Jul 24, 2026
23.20
23.95
23.20
23.95
23.95
101,673
Jul 23, 2026
23.45
23.55
22.95
23.15
23.15
17,922
Jul 22, 2026
23.80
23.90
23.40
23.45
23.45
30,486
Jul 21, 2026
23.60
23.90
23.30
23.85
23.85
46,970
Jul 20, 2026
23.20
24.00
23.20
23.70
23.70
24,674
Jul 17, 2026
23.30
23.50
23.05
23.40
23.40
87,814
Jul 16, 2026
23.55
23.70
23.15
23.45
23.45
29,835
Jul 15, 2026
23.50
23.95
23.20
23.60
23.60
56,047
Jul 14, 2026
23.65
23.70
22.95
23.65
23.65
50,028
Jul 13, 2026
23.20
24.00
23.20
23.90
23.90
76,214
Jul 10, 2026
23.25
23.55
22.90
23.25
23.25
35,547
Jul 9, 2026
23.60
23.75
23.20
23.35
23.35
36,808
Jul 8, 2026
24.05
24.05
23.55
23.55
23.55
57,350
Jul 7, 2026
24.05
24.50
23.95
24.20
24.20
38,907
Jul 6, 2026
24.25
24.70
23.85
24.05
24.05
74,004
Jul 3, 2026
24.70
24.70
24.20
24.35
24.35
24,855
Jul 2, 2026
23.75
24.65
23.70
24.65
24.65
50,853
Jul 1, 2026
23.35
23.90
23.00
23.90
23.90
45,470
Jun 30, 2026
23.55
23.60
23.00
23.25
23.25
46,475
Jun 29, 2026
23.00
23.60
23.00
23.40
23.40
52,348
Jun 26, 2026
22.00
22.75
21.80
22.70
22.70
46,406
Jun 25, 2026
22.30
22.45
22.00
22.10
22.10
59,605
Jun 24, 2026
23.35
23.35
22.35
22.45
22.45
80,219
Jun 23, 2026
23.55
23.75
23.30
23.45
23.45
43,870
Jun 22, 2026
23.70
24.05
23.55
23.70
23.70
36,459
Jun 19, 2026
24.20
24.20
23.65
23.65
23.65
87,369
Jun 18, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
24.65
24.85
23.85
24.15
24.15
89,551
Jun 17, 2026
26.10
26.45
25.45
25.95
24.95
83,065
Jun 16, 2026
26.25
26.40
25.90
26.15
25.14
35,352
Jun 15, 2026
26.00
26.45
25.80
26.10
25.09
65,533
Jun 12, 2026
25.60
25.80
25.05
25.65
24.66
35,279
Jun 11, 2026
25.85
25.85
25.20
25.50
24.52
40,656
Jun 10, 2026
26.35
26.55
25.70
26.00
25.00
46,815
Jun 9, 2026
27.60
27.60
26.50
26.50
25.48
35,247
Jun 8, 2026
27.25
27.55
26.80
27.45
26.39
44,042
Jun 5, 2026
27.55
28.10
27.35
27.45
26.39
44,212
Jun 4, 2026
27.10
27.75
27.10
27.65
26.58
28,415
Jun 3, 2026
28.75
28.80
27.15
27.20
26.15
81,266
Jun 2, 2026
29.00
29.40
28.35
28.80
27.69
164,439
Jun 1, 2026
28.45
29.00
28.00
28.95
27.83
97,851
May 29, 2026
27.40
28.55
27.40
28.30
27.21
160,613
May 28, 2026
26.95
27.55
26.95
27.40
26.34
48,065
May 27, 2026
27.05
27.55
26.80
27.00
25.96
73,991
May 26, 2026
26.95
27.40
26.60
27.05
26.01
42,712
May 25, 2026
27.40
27.40
26.55
26.95
25.91
25,203
May 22, 2026
26.70
27.30
26.50
27.30
26.25
81,660
May 21, 2026
26.50
26.85
26.30
26.50
25.48
35,119
May 20, 2026
26.20
27.10
25.90
26.65
25.62
40,663
May 19, 2026
26.10
26.80
26.10
26.45
25.43
74,019
May 18, 2026
25.40
26.60
25.05
26.00
25.00
84,696
May 15, 2026
25.45
25.60
24.65
25.50
24.52
80,967
May 14, 2026
24.90
25.80
24.75
25.55
24.57
64,041
May 13, 2026
25.60
25.60
23.65
24.50
23.56
137,736
May 12, 2026
25.90
25.90
25.30
25.60
24.61
57,920
May 11, 2026
26.25
26.40
25.70
26.15
25.14
59,512
May 8, 2026
25.45
26.30
25.30
26.15
25.14
131,544
May 7, 2026
25.80
25.80
25.05
25.40
24.42
107,402
May 6, 2026
25.95
26.20
25.45
25.65
24.66
57,980
May 5, 2026
25.80
26.00
25.10
25.50
24.52
87,889
May 4, 2026
24.90
26.05
24.70
25.80
24.81
57,218
Apr 30, 2026
24.45
24.90
24.35
24.75
23.80
46,853
Apr 29, 2026
24.80
25.30
24.55
24.70
23.75
54,742
Apr 28, 2026
24.35
24.90
24.10
24.80
23.84
79,153
Apr 27, 2026
24.70
25.00
24.45
24.50
23.56
68,273
Apr 24, 2026
25.00
25.35
24.15
24.45
23.51
125,018
Apr 23, 2026
25.90
26.00
24.50
25.00
24.04
108,617
Apr 22, 2026
26.65
26.80
25.95
26.15
25.14
93,318
Apr 21, 2026
26.25
26.75
26.25
26.70
25.67
89,815
Apr 20, 2026
26.35
26.60
26.25
26.25
25.24
87,873
Apr 17, 2026
26.25
27.25
26.20
26.60
25.57
94,222
Apr 16, 2026
25.50
26.55
25.50
26.15
25.14
129,701
Apr 15, 2026
25.40
25.75
25.40
25.55
24.57
82,585
Apr 14, 2026
25.00
25.80
25.00
25.45
24.47
79,742
Apr 13, 2026
24.30
25.10
24.10
25.05
24.08
85,831
Apr 10, 2026
24.05
24.90
24.05
24.55
23.60
116,548
Apr 9, 2026
25.40
25.45
23.95
24.05
23.12
108,378
Apr 8, 2026
25.40
26.20
25.35
25.55
24.57
116,057
Apr 7, 2026
25.20
25.85
25.00
25.00
24.04
115,194
Apr 2, 2026
24.95
25.20
24.45
25.20
24.23
123,199
Apr 1, 2026
24.65
24.95
24.25
24.60
23.65
145,290
Mar 31, 2026
24.30
24.60
23.95
24.15
23.22
148,441
Mar 30, 2026
22.90
24.25
22.75
24.25
23.32
173,860
Mar 27, 2026
22.50
23.80
22.40
23.10
22.21
159,241
Mar 26, 2026
21.65
22.80
20.70
22.50
21.63
185,638
Mar 25, 2026
21.15
21.80
20.95
21.55
20.72
166,983
Mar 24, 2026
21.25
21.30
20.75
20.90
20.09
135,427
Mar 23, 2026
21.45
21.80
20.60
21.15
20.33
167,667
Mar 20, 2026
22.20
22.60
20.05
21.00
20.19
298,589
Mar 19, 2026
21.80
22.15
21.55
21.90
21.06
166,508
Mar 18, 2026
22.70
23.15
22.20
22.45
21.58
274,430
Mar 17, 2026
22.85
22.90
22.45
22.50
21.63
208,689
Mar 16, 2026
23.25
23.25
22.70
22.80
21.92
81,702
Mar 13, 2026
23.30
23.60
23.05
23.10
22.21
106,285
Mar 12, 2026
23.15
23.70
23.00
23.20
22.31
81,646
Mar 11, 2026
23.45
23.70
23.10
23.25
22.35
113,162
Mar 10, 2026
24.15
24.50
23.70
23.70
22.79
75,438
Mar 9, 2026
23.30
24.20
23.30
23.80
22.88
72,462
Mar 6, 2026
24.10
24.65
23.65
23.90
22.98
90,559
Mar 5, 2026
23.70
24.25
23.55
24.00
23.08
72,062
Mar 4, 2026
23.60
24.05
23.35
23.75
22.83
70,183
Mar 3, 2026
23.00
23.45
23.00
23.35
22.45
75,540
Mar 2, 2026
23.20
23.90
23.15
23.50
22.59
87,605
Feb 27, 2026
23.40
24.15
23.40
23.85
22.93
116,023
Feb 26, 2026
23.00
23.75
22.95
23.70
22.79
92,077
Feb 25, 2026
23.05
23.35
22.90
23.00
22.11
80,499
Feb 24, 2026
23.85
24.20
22.85
23.05
22.16
101,415
Feb 23, 2026
23.95
24.40
23.75
24.00
23.08
88,907
Feb 20, 2026
23.75
24.25
23.60
24.05
23.12
65,527
Feb 19, 2026
23.75
24.20
23.60
23.80
22.88
69,113
Feb 18, 2026
23.65
23.95
23.45
23.85
22.93
91,090
Feb 17, 2026
23.15
23.70
22.65
23.50
22.59
151,497
Feb 16, 2026
22.90
23.05
22.45
22.50
21.63
163,053
Feb 13, 2026
22.55
23.15
22.45
22.75
21.87
153,611
Feb 12, 2026
23.80
24.30
22.30
22.30
21.44
250,335
Feb 11, 2026
24.65
24.70
23.35
23.55
22.64
101,032
Feb 10, 2026
24.20
24.80
24.10
24.70
23.75
62,081
Feb 9, 2026
25.15
25.25
23.85
24.05
23.12
116,293
Feb 6, 2026
25.70
25.70
24.85
25.05
24.08
155,991
Feb 5, 2026
26.65
26.70
25.85
26.10
25.09
59,681
Feb 4, 2026
27.30
27.30
26.35
26.55
25.53
87,528
Feb 3, 2026
28.60
28.60
27.20
27.30
26.25
50,164
Feb 2, 2026
28.25
28.70
28.20
28.45
27.35
59,923
Jan 30, 2026
28.25
28.75
28.05
28.45
27.35
48,474
Jan 29, 2026
29.00
29.00
28.10
28.10
27.02
45,864
Jan 28, 2026
29.15
29.45
28.70
28.80
27.69
57,950
Jan 27, 2026
28.65
29.25
28.65
29.00
27.88
58,756
Jan 26, 2026
28.25
28.70
27.95
28.70
27.59
38,123
Jan 23, 2026
28.75
28.95
28.25
28.30
27.21
42,948
Jan 22, 2026
27.85
28.85
27.40
28.75
27.64
75,678
Jan 21, 2026
27.50
27.70
26.80
27.15
26.10
34,682
Jan 20, 2026
28.30
28.70
27.25
27.25
26.20
68,164
Jan 19, 2026
28.10
28.60
27.95
28.50
27.40
42,456
Jan 16, 2026
28.40
28.60
28.15
28.60
27.50
37,783
Jan 15, 2026
28.20
28.95
27.80
28.60
27.50
49,654
Jan 14, 2026
28.65
28.65
27.85
28.25
27.16
42,362
Jan 13, 2026
28.10
29.10
28.10
28.80
27.69
102,024
Jan 12, 2026
27.35
28.15
27.35
27.90
26.82
53,342
Jan 9, 2026
27.15
27.75
27.15
27.65
26.58
14,232
Jan 8, 2026
27.45
27.50
27.05
27.35
26.30
18,172
Jan 7, 2026
27.40
27.40
27.00
27.35
26.30
26,953
Jan 6, 2026
26.90
27.35
26.55
27.35
26.30
24,210
Jan 5, 2026
26.70
27.20
26.45
27.05
26.01
42,958
Jan 2, 2026
26.70
26.85
26.25
26.60
25.57
27,893
Dec 30, 2025
26.70
26.80
26.55
26.65
25.62
9,471
Dec 29, 2025
26.35
26.75
26.35
26.75
25.72
24,684
Dec 23, 2025
27.10
27.10
26.25
26.45
25.43
25,317
Dec 22, 2025
27.50
27.65
26.75
27.00
25.96
62,918
Dec 19, 2025
28.20
28.30
27.30
27.50
26.44
119,715
Dec 18, 2025
27.95
28.35
27.80
28.30
27.21
43,541
Dec 17, 2025
27.95
28.05
27.70
28.05
26.97
51,648
Dec 16, 2025
27.60
28.20
27.55
27.90
26.82
161,486
Dec 15, 2025
27.15
27.75
26.95
27.75
26.68
63,699
Dec 12, 2025
27.30
27.65
27.10
27.15
26.10
40,232
Dec 11, 2025
27.00
27.40
27.00
27.35
26.30
41,606
Dec 10, 2025
27.35
27.45
26.95
27.00
25.96
55,652
Dec 9, 2025
27.75
27.75
27.40
27.45
26.39
42,794
Dec 8, 2025
28.00
28.10
27.55
27.60
26.54
74,226
Dec 5, 2025
27.05
28.05
27.05
27.95
26.87
110,756
Dec 4, 2025
27.25
27.60
27.20
27.25
26.20
44,124
Dec 3, 2025
26.70
27.05
26.55
27.05
26.01
90,715
Dec 2, 2025
26.50
26.90
26.15
26.60
25.57
89,429
Dec 1, 2025
26.65
26.75
26.05
26.40
25.38
87,192
Nov 28, 2025
26.30
26.70
26.30
26.70
25.67
71,823
Nov 27, 2025
25.55
26.45
25.55
26.30
25.29
53,416
Nov 26, 2025
25.85
26.00
25.55
25.70
24.71
41,318
Nov 25, 2025
25.20
25.85
24.95
25.75
24.76
50,509
Nov 24, 2025
24.85
25.30
24.85
25.25
24.28
71,764
Nov 21, 2025
24.65
25.05
24.45
24.70
23.75
49,733
Nov 20, 2025
25.10
25.25
24.75
24.80
23.84
42,772
Nov 19, 2025
25.70
25.70
24.85
24.95
23.99
54,332
Nov 18, 2025
25.30
25.55
25.00
25.15
24.18
47,090
Nov 17, 2025
26.00
26.10
25.35
25.45
24.47
54,020
Nov 14, 2025
24.80
26.60
24.80
26.10
25.09
153,272
Nov 13, 2025
24.00
26.25
24.00
24.95
23.99
152,034
Nov 12, 2025
23.90
24.20
23.55
24.00
23.08
58,629
Nov 11, 2025
23.60
23.80
23.40
23.80
22.88
50,759
Nov 10, 2025
23.65
24.10
23.55
23.55
22.64
61,693
Nov 7, 2025
23.35
23.60
23.10
23.30
22.40
69,483
Nov 6, 2025
23.80
24.00
23.15
23.20
22.31
62,686
Nov 5, 2025
23.60
23.90
23.45
23.80
22.88
53,253
Nov 4, 2025
23.95
24.10
23.60
23.70
22.79
81,141
Nov 3, 2025
24.65
24.90
24.20
24.35
23.41
62,838
Oct 31, 2025
24.65
24.70
24.45
24.65
23.70
74,046
Oct 30, 2025
24.60
24.80
24.50
24.65
23.70
52,275
