Frankfurt - Delayed Quote
EUR
Cancom SE (COK.F)
20.45
-0.60
(-2.85%)
At close: November 6 at 5:46:09 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
Nov 6, 2026
21.05
21.05
20.45
20.45
20.45
500
Nov 5, 2026
21.05
21.35
21.05
21.05
21.05
-
Nov 4, 2026
20.55
21.40
20.55
21.40
21.40
270
Nov 3, 2026
20.90
20.90
20.90
20.90
20.90
-
Nov 2, 2026
20.55
21.40
20.55
21.40
21.40
60
Oct 30, 2026
21.00
21.00
21.00
21.00
21.00
-
Oct 29, 2026
21.25
21.35
21.25
21.35
21.35
-
Oct 28, 2026
20.75
21.85
20.75
21.85
21.85
311
Oct 27, 2026
21.40
21.40
21.40
21.40
21.40
100
Oct 26, 2026
21.70
22.45
21.70
22.45
22.45
12
Oct 23, 2026
21.80
21.80
21.80
21.80
21.80
-
Oct 22, 2026
22.80
22.80
22.30
22.30
22.30
918
Oct 21, 2026
22.45
23.10
22.45
23.10
23.10
2,000
Oct 20, 2026
22.15
22.65
22.15
22.65
22.65
-
Oct 19, 2026
22.30
22.90
22.30
22.90
22.90
11
Oct 16, 2026
22.00
22.00
22.00
22.00
22.00
2
Oct 15, 2026
22.20
22.30
22.20
22.30
22.30
100
Oct 14, 2026
22.40
22.40
22.40
22.40
22.40
-
Oct 13, 2026
22.20
22.50
22.20
22.50
22.50
-
Oct 12, 2026
22.20
22.20
22.20
22.20
22.20
-
Oct 9, 2026
22.20
22.20
22.20
22.20
22.20
-
Oct 8, 2026
22.20
22.20
22.20
22.20
22.20
-
Oct 7, 2026
22.20
22.25
22.20
22.25
22.25
-
Oct 6, 2026
22.20
22.20
22.20
22.20
22.20
-
Oct 5, 2026
22.20
22.20
22.20
22.20
22.20
-
Oct 2, 2026
22.25
22.35
22.25
22.35
22.35
-
Oct 1, 2026
21.95
23.10
21.95
22.45
22.45
250
Sep 30, 2026
22.15
22.15
22.15
22.15
22.15
-
Sep 29, 2026
21.95
22.95
21.95
22.95
22.95
240
Sep 28, 2026
22.05
22.25
22.05
22.25
22.25
-
Sep 25, 2026
22.20
22.50
22.20
22.50
22.50
-
Sep 24, 2026
21.90
22.60
21.90
22.60
22.60
250
Sep 23, 2026
21.95
22.30
21.95
22.30
22.30
-
Sep 22, 2026
22.10
22.25
22.10
22.25
22.25
-
Sep 21, 2026
21.65
21.65
21.65
21.65
21.65
-
Sep 18, 2026
21.80
21.80
21.80
21.80
21.80
-
Sep 17, 2026
21.90
21.90
21.90
21.90
21.90
-
Sep 16, 2026
22.50
22.50
22.50
22.50
22.50
-
Sep 15, 2026
22.20
22.20
22.20
22.20
22.20
-
Sep 14, 2026
21.30
21.30
21.30
21.30
21.30
-
Sep 11, 2026
21.65
21.65
21.65
21.65
21.65
-
Sep 10, 2026
21.75
21.75
21.75
21.75
21.75
-
Sep 9, 2026
21.50
22.00
21.50
22.00
22.00
-
Sep 8, 2026
21.80
21.80
21.80
21.80
21.80
-
Sep 7, 2026
22.00
22.00
22.00
22.00
22.00
-
Sep 4, 2026
22.25
22.50
22.25
22.50
22.50
225
Sep 3, 2026
22.00
22.60
22.00
22.60
22.60
200
Sep 2, 2026
21.95
21.95
21.95
21.95
21.95
-
Sep 1, 2026
21.50
22.90
21.50
22.90
22.90
250
Aug 31, 2026
21.90
21.90
21.90
21.90
21.90
70
Aug 28, 2026
21.55
21.75
21.55
21.75
21.75
204
Aug 27, 2026
21.10
22.05
21.10
22.05
22.05
240
Aug 26, 2026
20.95
21.40
20.95
21.40
21.40
200
Aug 25, 2026
20.90
20.90
20.90
20.90
20.90
-
Aug 24, 2026
20.95
20.95
20.95
20.95
20.95
-
Aug 21, 2026
21.15
21.40
21.15
21.40
21.40
240
Aug 20, 2026
20.85
21.45
20.85
21.45
21.45
300
Aug 19, 2026
21.35
21.35
21.35
21.35
21.35
640
Aug 18, 2026
21.35
21.50
21.35
21.50
21.50
25
Aug 17, 2026
21.90
21.90
21.90
21.90
21.90
-
Aug 14, 2026
21.35
21.35
21.35
21.35
21.35
-
Aug 13, 2026
21.80
22.15
21.80
22.15
22.15
200
Aug 12, 2026
22.45
22.45
21.70
21.75
21.75
1,990
Aug 11, 2026
22.90
22.90
22.50
22.75
22.75
543
Aug 10, 2026
24.40
24.40
24.00
24.00
24.00
130
Aug 7, 2026
24.15
24.15
24.15
24.15
24.15
-
Aug 6, 2026
23.85
23.85
23.85
23.85
23.85
-
Aug 5, 2026
24.35
24.35
24.35
24.35
24.35
-
Aug 4, 2026
24.00
24.00
24.00
24.00
24.00
-
Aug 3, 2026
23.65
23.65
23.65
23.65
23.65
-
Jul 31, 2026
24.15
24.30
24.10
24.10
24.10
874
Jul 30, 2026
24.55
24.70
24.55
24.70
24.70
60
Jul 29, 2026
23.70
23.70
23.70
23.70
23.70
-
Jul 28, 2026
23.95
23.95
23.95
23.95
23.95
-
Jul 27, 2026
23.60
23.60
23.60
23.60
23.60
-
Jul 24, 2026
22.65
22.65
22.65
22.65
22.65
-
Jul 23, 2026
22.75
22.75
22.75
22.75
22.75
-
Jul 22, 2026
23.35
23.35
23.20
23.20
23.20
20
Jul 21, 2026
23.25
23.25
23.25
23.25
23.25
-
Jul 20, 2026
22.70
22.70
22.70
22.70
22.70
-
Jul 17, 2026
22.80
22.80
22.80
22.80
22.80
-
Jul 16, 2026
23.10
23.10
23.10
23.10
23.10
-
Jul 15, 2026
23.05
23.05
23.05
23.05
23.05
-
Jul 14, 2026
23.30
23.30
23.30
23.30
23.30
-
Jul 13, 2026
22.60
22.60
22.60
22.60
22.60
-
Jul 10, 2026
22.80
22.80
22.80
22.80
22.80
-
Jul 9, 2026
23.20
23.20
23.20
23.20
23.20
315
Jul 8, 2026
23.60
23.80
23.60
23.80
23.80
60
Jul 7, 2026
23.65
23.65
23.65
23.65
23.65
200
Jul 6, 2026
23.95
23.95
23.95
23.95
23.95
-
Jul 3, 2026
24.30
24.30
24.20
24.20
24.20
100
Jul 2, 2026
23.40
23.40
23.40
23.40
23.40
-
Jul 1, 2026
22.75
22.75
22.75
22.75
22.75
-
Jun 30, 2026
23.10
23.10
23.10
23.10
23.10
-
Jun 29, 2026
22.40
23.55
22.40
23.55
23.55
100
Jun 26, 2026
21.65
21.65
21.65
21.65
21.65
-
Jun 25, 2026
22.10
22.45
22.10
22.45
22.45
500
Jun 24, 2026
22.95
22.95
22.95
22.95
22.95
-
Jun 23, 2026
23.15
23.15
23.15
23.15
23.15
-
Jun 22, 2026
23.40
23.40
23.40
23.40
23.40
-
Jun 19, 2026
23.65
23.65
23.65
23.65
23.65
-
Jun 18, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
24.60
24.60
24.60
24.60
24.60
9
Jun 17, 2026
25.65
25.65
25.65
25.65
24.65
-
Jun 16, 2026
25.65
26.05
25.65
26.05
25.03
100
Jun 15, 2026
25.45
26.05
25.45
26.05
25.03
200
Jun 12, 2026
25.25
25.65
25.25
25.65
24.65
400
Jun 11, 2026
25.45
25.45
25.45
25.45
24.46
-
Jun 10, 2026
26.15
26.15
26.15
26.15
25.13
-
Jun 9, 2026
27.00
27.00
27.00
27.00
25.95
-
Jun 8, 2026
26.65
26.65
26.65
26.65
25.61
-
Jun 5, 2026
27.35
27.35
27.35
27.35
26.28
-
Jun 4, 2026
26.65
26.65
26.65
26.65
25.61
-
Jun 3, 2026
28.05
28.05
28.05
28.05
26.96
-
Jun 2, 2026
28.50
28.50
28.50
28.50
27.39
-
Jun 1, 2026
28.00
28.85
28.00
28.25
27.15
363
May 29, 2026
27.00
27.00
27.00
27.00
25.95
-
May 28, 2026
26.35
26.35
26.35
26.35
25.32
-
May 27, 2026
26.65
27.10
26.65
27.10
26.04
100
May 26, 2026
26.40
26.40
26.40
26.40
25.37
-
May 25, 2026
27.00
27.00
27.00
27.00
25.95
-
May 22, 2026
26.15
26.15
26.15
26.15
25.13
-
May 21, 2026
26.10
26.75
26.10
26.75
25.71
190
May 20, 2026
25.85
25.85
25.85
25.85
24.84
-
May 19, 2026
25.45
26.40
25.45
26.40
25.37
250
May 18, 2026
24.80
25.95
24.80
25.95
24.94
516
May 15, 2026
24.85
25.00
24.85
25.00
24.03
35
May 14, 2026
24.25
24.25
24.25
24.25
23.30
-
May 13, 2026
25.00
25.00
25.00
25.00
24.03
-
May 12, 2026
25.55
25.55
25.55
25.55
24.55
-
May 11, 2026
25.65
25.65
25.65
25.65
24.65
-
May 8, 2026
25.25
25.25
25.25
25.25
24.27
-
May 7, 2026
25.15
25.75
25.15
25.75
24.75
200
May 6, 2026
25.25
25.65
25.25
25.65
24.65
120
May 5, 2026
25.30
25.70
25.30
25.70
24.70
60
May 4, 2026
24.30
24.30
24.30
24.30
23.35
-
Apr 30, 2026
24.00
24.00
24.00
24.00
23.06
-
Apr 29, 2026
24.45
24.45
24.45
24.45
23.50
-
Apr 28, 2026
24.00
24.00
24.00
24.00
23.06
-
Apr 27, 2026
24.00
24.00
24.00
24.00
23.06
-
Apr 24, 2026
24.50
25.30
24.50
25.30
24.31
1,000
Apr 23, 2026
25.55
25.55
25.55
25.55
24.55
-
Apr 22, 2026
26.00
26.00
25.95
25.95
24.94
50
Apr 21, 2026
25.80
25.80
25.80
25.80
24.79
-
Apr 20, 2026
25.80
26.60
25.80
26.60
25.56
160
Apr 17, 2026
25.70
25.70
25.70
25.70
24.70
-
Apr 16, 2026
25.15
25.15
25.15
25.15
24.17
-
Apr 15, 2026
24.95
24.95
24.95
24.95
23.98
-
Apr 14, 2026
24.75
24.75
24.75
24.75
23.79
-
Apr 13, 2026
24.35
24.35
24.35
24.35
23.40
-
Apr 10, 2026
23.60
23.60
23.60
23.60
22.68
-
Apr 9, 2026
24.85
24.85
24.85
24.85
23.88
-
Apr 8, 2026
25.25
25.25
25.25
25.25
24.27
-
Apr 7, 2026
24.80
25.50
24.80
25.50
24.51
100
Apr 2, 2026
23.70
23.70
23.70
23.70
22.78
-
Apr 1, 2026
24.00
24.00
24.00
24.00
23.06
-
Mar 31, 2026
23.90
24.50
23.90
24.50
23.54
5,500
Mar 30, 2026
22.55
22.55
22.55
22.55
21.67
-
Mar 27, 2026
22.05
22.05
22.05
22.05
21.19
-
Mar 26, 2026
20.90
20.90
20.90
20.90
20.09
500
Mar 25, 2026
20.90
21.65
20.90
21.65
20.81
200
Mar 24, 2026
20.60
20.60
20.60
20.60
19.80
-
Mar 23, 2026
20.10
21.60
20.10
21.60
20.76
1,290
Mar 20, 2026
21.65
22.60
20.60
20.60
19.80
1,070
Mar 19, 2026
21.75
21.80
21.75
21.80
20.95
200
Mar 18, 2026
22.50
22.50
22.30
22.30
21.43
2,500
Mar 17, 2026
22.50
22.50
22.50
22.50
21.62
-
Mar 16, 2026
23.35
23.35
23.35
23.35
22.44
10
Mar 13, 2026
22.85
22.85
22.85
22.85
21.96
-
Mar 12, 2026
22.65
23.70
22.65
23.70
22.78
40
Mar 11, 2026
23.15
23.15
23.15
23.15
22.25
-
Mar 10, 2026
23.65
23.65
23.65
23.65
22.73
-
Mar 9, 2026
23.15
23.15
23.15
23.15
22.25
-
Mar 6, 2026
23.65
23.65
23.65
23.65
22.73
-
Mar 5, 2026
23.30
23.30
23.30
23.30
22.39
-
Mar 4, 2026
22.85
22.85
22.85
22.85
21.96
-
Mar 3, 2026
22.65
22.65
22.65
22.65
21.77
-
Mar 2, 2026
23.00
23.00
23.00
23.00
22.10
-
Feb 27, 2026
23.15
23.15
23.15
23.15
22.25
-
Feb 26, 2026
22.45
22.45
22.45
22.45
21.57
-
Feb 25, 2026
22.65
22.95
22.65
22.95
22.06
380
Feb 24, 2026
23.50
23.50
23.50
23.50
22.58
-
Feb 23, 2026
23.45
24.20
23.45
24.00
23.06
1,260
Feb 20, 2026
23.30
24.05
23.30
24.05
23.11
179
Feb 19, 2026
23.30
23.30
23.30
23.30
22.39
-
Feb 18, 2026
23.25
23.25
23.25
23.25
22.34
-
Feb 17, 2026
23.00
25.05
23.00
24.10
23.16
2,750
Feb 16, 2026
22.25
22.85
22.25
22.85
21.96
21,840
Feb 13, 2026
22.10
23.00
22.10
23.00
22.10
422
Feb 12, 2026
24.00
24.00
23.20
23.20
22.30
30
Feb 11, 2026
24.25
24.25
24.25
24.25
23.30
-
Feb 10, 2026
23.75
24.65
23.75
24.65
23.69
250
Feb 9, 2026
24.75
24.75
24.00
24.30
23.35
140
Feb 6, 2026
25.60
25.60
25.50
25.50
24.51
20
Feb 5, 2026
26.20
26.55
26.20
26.55
25.51
200
Feb 4, 2026
26.85
27.10
25.80
25.80
24.79
210
Feb 3, 2026
28.00
28.00
28.00
28.00
26.91
-
Feb 2, 2026
27.70
28.65
27.70
28.40
27.29
98
Jan 30, 2026
27.65
28.75
27.65
28.75
27.63
100
Jan 29, 2026
28.25
28.25
28.25
28.25
27.15
-
Jan 28, 2026
28.55
28.55
28.55
28.55
27.44
-
Jan 27, 2026
28.15
29.20
28.15
29.20
28.06
100
Jan 26, 2026
27.75
27.90
27.75
27.90
26.81
140
Jan 23, 2026
28.30
28.30
28.30
28.30
27.20
-
Jan 22, 2026
26.95
26.95
26.95
26.95
25.90
-
Jan 21, 2026
26.85
26.85
26.85
26.85
25.80
-
Jan 20, 2026
27.95
28.15
27.95
28.15
27.05
47
Jan 19, 2026
27.65
28.10
27.65
28.10
27.00
200
Jan 16, 2026
28.00
28.00
28.00
28.00
26.91
-
Jan 15, 2026
27.80
27.80
27.80
27.80
26.72
-
Jan 14, 2026
28.30
28.45
28.00
28.00
26.91
135
Jan 13, 2026
27.65
28.75
27.65
28.75
27.63
175
Jan 12, 2026
27.15
27.80
27.15
27.80
26.72
60
Jan 9, 2026
26.75
26.75
26.75
26.75
25.71
-
Jan 8, 2026
26.90
27.20
26.90
27.20
26.14
200
Jan 7, 2026
26.55
26.55
26.55
26.55
25.51
-
Jan 6, 2026
26.55
26.55
26.55
26.55
25.51
-
Jan 5, 2026
26.20
26.20
26.20
26.20
25.18
-
Jan 2, 2026
26.10
26.10
26.10
26.10
25.08
-
Dec 30, 2025
26.20
26.20
26.20
26.20
25.18
-
Dec 29, 2025
25.85
26.50
25.85
26.50
25.47
4
Dec 23, 2025
26.45
26.45
26.45
26.45
25.42
-
Dec 22, 2025
27.00
27.05
26.75
26.85
25.80
5,451
Dec 19, 2025
27.55
27.65
27.55
27.65
26.57
38
Dec 18, 2025
27.50
27.50
27.50
27.50
26.43
-
Dec 17, 2025
27.45
27.50
27.45
27.50
26.43
75
Dec 16, 2025
27.65
28.00
27.65
28.00
26.91
43,044
Dec 15, 2025
26.75
26.75
26.75
26.75
25.71
-
Dec 12, 2025
27.00
27.00
27.00
27.00
25.95
-
Dec 11, 2025
26.40
27.10
26.40
27.10
26.04
592
Dec 10, 2025
26.95
26.95
26.85
26.85
25.80
-
Dec 9, 2025
27.35
27.35
27.35
27.35
26.28
-
Dec 8, 2025
27.05
28.00
27.05
28.00
26.91
7,000
Dec 5, 2025
26.80
28.00
26.80
28.00
26.91
3,596
Dec 4, 2025
27.35
27.35
27.25
27.25
26.19
350
Dec 3, 2025
26.15
26.65
26.15
26.55
25.51
251
Dec 2, 2025
25.90
25.90
25.90
25.90
24.89
-
Dec 1, 2025
26.35
26.35
26.35
26.35
25.32
-
Nov 28, 2025
25.85
25.85
25.85
25.85
24.84
-
Nov 27, 2025
25.20
26.40
25.20
26.40
25.37
2
Nov 26, 2025
25.35
25.35
25.35
25.35
24.36
-
Nov 25, 2025
24.80
24.80
24.80
24.80
23.83
-
Nov 24, 2025
24.35
24.35
24.35
24.35
23.40
-
Nov 21, 2025
23.95
23.95
23.95
23.95
23.02
-
Nov 20, 2025
24.60
24.60
24.60
24.60
23.64
-
Nov 19, 2025
24.60
25.35
24.60
25.35
24.36
120
Nov 18, 2025
24.70
24.70
24.70
24.70
23.74
-
Nov 17, 2025
25.55
25.55
25.55
25.55
24.55
-
Nov 14, 2025
24.45
24.45
24.45
24.45
23.50
-
Nov 13, 2025
23.80
23.80
23.80
23.80
22.87
-
Nov 12, 2025
23.45
23.45
23.45
23.45
22.54
-
Nov 11, 2025
23.10
23.10
23.10
23.10
22.20
-
Nov 10, 2025
23.70
23.70
23.70
23.70
22.78
100
Nov 7, 2025
22.75
22.75
22.75
22.75
21.86
-
Nov 6, 2025
23.20
23.40
23.20
23.40
22.49
50
