Comcast Corp (CTP2.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:31PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 35.27 | 35.94 | 35.27 | 35.92 | 35.92 | - |
| Jun 20, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| Jun 19, 2024 | 34.24 | 34.24 | 33.92 | 34.15 | 34.15 | 220 |
| Jun 18, 2024 | 34.45 | 34.53 | 34.28 | 34.28 | 34.28 | - |
| Jun 17, 2024 | 34.99 | 34.99 | 34.65 | 34.65 | 34.65 | - |
| Jun 14, 2024 | 34.82 | 34.96 | 34.82 | 34.96 | 34.96 | - |
| Jun 13, 2024 | 34.85 | 35.08 | 34.73 | 35.08 | 35.08 | 40 |
| Jun 12, 2024 | 35.56 | 35.56 | 35.42 | 35.42 | 35.42 | - |
| Jun 11, 2024 | 35.85 | 35.85 | 35.67 | 35.67 | 35.67 | - |
| Jun 10, 2024 | 36.05 | 36.47 | 35.99 | 35.99 | 35.99 | 14 |
| Jun 07, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| Jun 06, 2024 | 35.81 | 36.01 | 35.81 | 35.92 | 35.92 | - |
| Jun 05, 2024 | 36.31 | 36.49 | 36.31 | 36.49 | 36.49 | 70 |
| Jun 04, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| Jun 03, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| May 31, 2024 | 35.65 | 35.99 | 35.65 | 35.99 | 35.99 | - |
| May 30, 2024 | 35.03 | 35.64 | 35.03 | 35.64 | 35.64 | 127 |
| May 29, 2024 | 35.21 | 35.40 | 35.10 | 35.10 | 35.10 | 12 |
| May 28, 2024 | 35.65 | 35.65 | 35.21 | 35.29 | 35.29 | - |
| May 27, 2024 | 35.82 | 36.02 | 35.74 | 35.78 | 35.78 | 550 |
| May 24, 2024 | 35.65 | 35.65 | 35.40 | 35.51 | 35.51 | 50 |
| May 23, 2024 | 36.03 | 36.05 | 35.65 | 35.79 | 35.79 | 20 |
| May 22, 2024 | 35.97 | 35.97 | 35.86 | 35.97 | 35.97 | - |
| May 21, 2024 | 35.96 | 36.35 | 35.96 | 36.35 | 36.35 | - |
| May 20, 2024 | 35.99 | 36.19 | 35.99 | 36.08 | 36.08 | 130 |
| May 17, 2024 | 36.13 | 36.17 | 36.05 | 36.10 | 36.10 | - |
| May 16, 2024 | 35.93 | 36.31 | 35.93 | 36.17 | 36.17 | 14 |
| May 15, 2024 | 36.52 | 36.52 | 35.99 | 35.99 | 35.99 | 52 |
| May 14, 2024 | 36.63 | 36.71 | 36.63 | 36.71 | 36.71 | - |
| May 13, 2024 | 36.42 | 36.81 | 36.42 | 36.81 | 36.81 | 74 |
| May 10, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| May 09, 2024 | 36.10 | 36.15 | 35.73 | 35.73 | 35.73 | 116 |
| May 08, 2024 | 35.68 | 36.36 | 35.68 | 36.36 | 36.36 | 250 |
| May 07, 2024 | 35.60 | 35.71 | 35.60 | 35.71 | 35.71 | - |
| May 06, 2024 | 35.79 | 35.85 | 35.79 | 35.85 | 35.85 | - |
| May 03, 2024 | 35.70 | 35.94 | 35.53 | 35.80 | 35.80 | 421 |
| May 02, 2024 | 35.78 | 35.92 | 35.65 | 35.65 | 35.65 | 138 |
| Apr 30, 2024 | 36.10 | 36.10 | 35.51 | 35.71 | 35.71 | - |
| Apr 29, 2024 | 36.03 | 36.24 | 36.03 | 36.15 | 36.15 | - |
| Apr 26, 2024 | 34.87 | 35.90 | 34.84 | 35.90 | 35.90 | 100 |
| Apr 25, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| Apr 24, 2024 | 37.63 | 37.63 | 37.37 | 37.53 | 37.53 | 25 |
| Apr 23, 2024 | 37.90 | 38.03 | 37.90 | 37.92 | 37.92 | - |
| Apr 22, 2024 | 37.85 | 37.85 | 37.81 | 37.81 | 37.81 | - |
| Apr 19, 2024 | 36.80 | 37.72 | 36.80 | 37.72 | 37.72 | - |
| Apr 18, 2024 | 36.52 | 37.21 | 36.52 | 37.21 | 37.21 | 400 |
| Apr 17, 2024 | 36.52 | 36.80 | 36.52 | 36.53 | 36.53 | - |
| Apr 16, 2024 | 36.90 | 36.94 | 36.76 | 36.85 | 36.85 | - |
| Apr 15, 2024 | 36.69 | 37.29 | 36.69 | 36.90 | 36.90 | - |
| Apr 12, 2024 | 37.24 | 37.24 | 36.99 | 37.05 | 37.05 | 40 |
| Apr 11, 2024 | 36.81 | 37.24 | 36.81 | 37.24 | 37.24 | - |
| Apr 10, 2024 | 36.97 | 36.97 | 36.85 | 36.93 | 36.93 | - |
| Apr 09, 2024 | 37.43 | 37.43 | 36.84 | 36.93 | 36.93 | 80 |
| Apr 08, 2024 | 37.58 | 37.68 | 37.58 | 37.67 | 37.67 | 30 |
| Apr 05, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| Apr 04, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| Apr 03, 2024 | 38.58 | 38.97 | 38.42 | 38.42 | 38.42 | 62 |
| Apr 02, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| Apr 02, 2024 | 0.31 Dividend | |||||
| Mar 28, 2024 | 39.63 | 39.89 | 39.63 | 39.89 | 39.58 | 96 |
| Mar 27, 2024 | 39.36 | 39.62 | 39.36 | 39.62 | 39.31 | 10 |
| Mar 26, 2024 | 39.22 | 39.25 | 39.15 | 39.25 | 38.94 | - |
| Mar 25, 2024 | 39.53 | 39.53 | 39.24 | 39.29 | 38.98 | - |
| Mar 22, 2024 | 39.65 | 39.65 | 39.40 | 39.54 | 39.23 | 127 |
| Mar 21, 2024 | 39.59 | 39.66 | 39.59 | 39.66 | 39.35 | - |
| Mar 20, 2024 | 39.41 | 39.57 | 39.34 | 39.34 | 39.03 | 250 |
| Mar 19, 2024 | 39.53 | 39.53 | 39.30 | 39.52 | 39.21 | - |
| Mar 18, 2024 | 39.35 | 39.87 | 39.25 | 39.56 | 39.25 | 150 |
| Mar 15, 2024 | 39.10 | 39.51 | 39.10 | 39.29 | 38.98 | 244 |
| Mar 14, 2024 | 39.65 | 39.65 | 38.70 | 38.70 | 38.40 | 50 |
| Mar 13, 2024 | 39.24 | 39.72 | 39.24 | 39.50 | 39.19 | - |
| Mar 12, 2024 | 39.81 | 39.81 | 39.27 | 39.54 | 39.23 | - |
| Mar 11, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.59 | - |
| Mar 08, 2024 | 37.90 | 38.91 | 37.90 | 38.91 | 38.61 | - |
| Mar 07, 2024 | 38.30 | 38.58 | 38.07 | 38.07 | 37.77 | 125 |
| Mar 06, 2024 | 38.71 | 39.08 | 38.27 | 38.27 | 37.97 | 130 |
| Mar 05, 2024 | 38.22 | 38.97 | 38.22 | 38.75 | 38.45 | - |
| Mar 04, 2024 | 39.19 | 39.19 | 38.50 | 38.50 | 38.20 | - |
| Mar 01, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.22 | - |
| Feb 29, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.48 | - |
| Feb 28, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.53 | - |
| Feb 27, 2024 | 38.64 | 38.78 | 38.64 | 38.78 | 38.48 | - |
| Feb 26, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.02 | - |
| Feb 23, 2024 | 38.53 | 38.92 | 38.53 | 38.87 | 38.57 | - |
| Feb 22, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.31 | - |
| Feb 21, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.15 | - |
| Feb 20, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.08 | - |
| Feb 19, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.70 | - |
| Feb 16, 2024 | 38.76 | 38.76 | 38.28 | 38.28 | 37.98 | - |
| Feb 15, 2024 | 39.06 | 39.11 | 38.83 | 38.83 | 38.53 | 200 |
| Feb 14, 2024 | 38.96 | 39.14 | 38.96 | 39.14 | 38.84 | - |
| Feb 13, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.05 | - |
| Feb 12, 2024 | 38.75 | 39.57 | 38.75 | 39.57 | 39.26 | 380 |
| Feb 09, 2024 | 38.20 | 39.02 | 38.20 | 39.02 | 38.72 | 150 |
| Feb 08, 2024 | 39.61 | 39.97 | 38.28 | 38.31 | 38.01 | 400 |
| Feb 07, 2024 | 40.98 | 40.98 | 40.14 | 40.14 | 39.83 | 30 |
| Feb 06, 2024 | 41.65 | 41.65 | 41.23 | 41.27 | 40.95 | - |
| Feb 05, 2024 | 41.57 | 42.07 | 41.57 | 41.88 | 41.55 | 83 |
| Feb 02, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 42.78 | - |
| Feb 01, 2024 | 43.22 | 43.29 | 43.09 | 43.09 | 42.76 | - |
| *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.