Cofinimmo SA (COF.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 12:32PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 62.10 | 62.75 | 62.10 | 62.75 | 62.75 | 30 |
| Apr 30, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| Apr 29, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| Apr 26, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| Apr 25, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| Apr 24, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| Apr 23, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| Apr 22, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 70 |
| Apr 19, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Apr 18, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| Apr 17, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Apr 16, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| Apr 15, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| Apr 12, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| Apr 11, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| Apr 10, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| Apr 09, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| Apr 08, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Apr 05, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| Apr 04, 2024 | 60.80 | 62.50 | 60.80 | 62.50 | 62.50 | 40 |
| Apr 03, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| Apr 02, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| Mar 28, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| Mar 27, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| Mar 26, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| Mar 25, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Mar 22, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| Mar 21, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| Mar 20, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| Mar 19, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| Mar 18, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| Mar 15, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| Mar 14, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| Mar 13, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| Mar 12, 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| Mar 11, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| Mar 08, 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| Mar 07, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| Mar 06, 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| Mar 05, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Mar 04, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| Mar 01, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| Feb 29, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| Feb 28, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| Feb 27, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| Feb 26, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| Feb 23, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Feb 22, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Feb 21, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| Feb 20, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| Feb 19, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| Feb 16, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| Feb 15, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| Feb 14, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| Feb 13, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| Feb 12, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Feb 09, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| Feb 08, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| Feb 07, 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| Feb 06, 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
| Feb 05, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| Feb 02, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| Feb 01, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| Jan 31, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| Jan 30, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| Jan 29, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| Jan 26, 2024 | 66.45 | 66.45 | 65.60 | 65.60 | 65.60 | 1 |
| Jan 25, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Jan 24, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Jan 23, 2024 | 67.60 | 67.60 | 67.50 | 67.50 | 67.50 | 20 |
| Jan 22, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
| Jan 19, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
| Jan 18, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| Jan 17, 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
| Jan 16, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| Jan 15, 2024 | 72.60 | 72.60 | 71.80 | 71.80 | 71.80 | 34 |
| Jan 12, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
| Jan 11, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
| Jan 10, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| Jan 09, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Jan 08, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| Jan 05, 2024 | 69.75 | 69.75 | 69.60 | 69.60 | 69.60 | 100 |
| Jan 04, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
| Jan 03, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
| Jan 02, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Dec 29, 2023 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| Dec 28, 2023 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
| Dec 27, 2023 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| Dec 22, 2023 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| Dec 21, 2023 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| Dec 20, 2023 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
| Dec 19, 2023 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
| Dec 18, 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Dec 15, 2023 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| Dec 14, 2023 | 68.50 | 71.20 | 68.50 | 71.20 | 71.20 | 70 |
| Dec 13, 2023 | 68.15 | 68.15 | 67.90 | 67.90 | 67.90 | 19 |
| Dec 12, 2023 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| Dec 11, 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| Dec 08, 2023 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
| Dec 07, 2023 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
| *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.