Cogeco Inc. (76E.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:41PM CEST
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 32.20 | 33.00 | 32.20 | 33.00 | 33.00 | 85 |
| Jul 01, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| Jun 28, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Jun 27, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Jun 26, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Jun 25, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Jun 24, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Jun 21, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Jun 20, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| Jun 19, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Jun 18, 2024 | 33.00 | 33.80 | 33.00 | 33.80 | 33.80 | 28 |
| Jun 17, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| Jun 14, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Jun 13, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Jun 12, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Jun 11, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Jun 10, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Jun 07, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Jun 06, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| Jun 05, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Jun 04, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Jun 03, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| May 31, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| May 30, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| May 29, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| May 28, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| May 27, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| May 24, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| May 23, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| May 22, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| May 21, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| May 20, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| May 17, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| May 16, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| May 15, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| May 14, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| May 13, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| May 10, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| May 09, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| May 08, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| May 07, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| May 06, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| May 03, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| May 02, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| Apr 30, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Apr 29, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| Apr 26, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Apr 25, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Apr 24, 2024 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | 2 |
| Apr 24, 2024 | 0.854 Dividend | |||||
| Apr 23, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.35 | - |
| Apr 22, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.35 | - |
| Apr 19, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.15 | - |
| Apr 18, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.96 | - |
| Apr 17, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.15 | - |
| Apr 16, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.35 | - |
| Apr 15, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.15 | - |
| Apr 12, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.96 | - |
| Apr 11, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.35 | - |
| Apr 10, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.13 | - |
| Apr 09, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.74 | - |
| Apr 08, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 35.93 | - |
| Apr 05, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.32 | - |
| Apr 04, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.13 | - |
| Apr 03, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.32 | - |
| Apr 02, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 37.69 | - |
| Mar 28, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 37.69 | - |
| Mar 27, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 36.52 | - |
| Mar 26, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.13 | - |
| Mar 25, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 36.71 | - |
| Mar 22, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.10 | - |
| Mar 21, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.30 | - |
| Mar 20, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.49 | - |
| Mar 19, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.10 | - |
| Mar 18, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.10 | - |
| Mar 15, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 36.91 | - |
| Mar 14, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 37.88 | - |
| Mar 13, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.10 | - |
| Mar 12, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.30 | - |
| Mar 11, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.30 | - |
| Mar 08, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 37.88 | - |
| Mar 07, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.06 | - |
| Mar 06, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 38.47 | - |
| Mar 05, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 37.88 | - |
| Mar 04, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.28 | - |
| Mar 01, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 37.88 | - |
| Feb 29, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.08 | - |
| Feb 28, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 37.88 | - |
| Feb 27, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.49 | - |
| Feb 26, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 38.47 | - |
| Feb 23, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.06 | - |
| Feb 22, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 38.86 | - |
| Feb 21, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 38.47 | - |
| Feb 20, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 39.84 | - |
| Feb 19, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 39.84 | - |
| Feb 16, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 39.64 | - |
| Feb 15, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 38.86 | - |
| Feb 14, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 38.86 | - |
| Feb 13, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 39.84 | - |
| Feb 12, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.06 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.