Cancom SE

COKG
🏛️ germany →
25.45
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 29.84 29.88 29.56 29.56 0.0M
2023-12-28 29.88 30.12 29.56 29.72 0.0M
2023-12-27 29.36 30.28 29.36 29.86 0.1M
2023-12-22 29.22 29.38 28.96 29.16 0.0M
2023-12-21 29.26 29.42 29.12 29.32 0.1M
2023-12-20 29.26 29.56 28.88 29.48 0.1M
2023-12-19 28.72 29.56 28.72 29.12 0.1M
2023-12-18 28.76 28.98 28.54 28.92 0.1M
2023-12-15 28.34 29.12 28.20 28.96 0.2M
2023-12-14 27.72 28.72 27.72 28.28 0.1M
2023-12-13 26.92 27.42 26.92 27.26 0.1M
2023-12-12 27.24 27.38 26.88 27.10 0.1M
2023-12-11 27.32 27.42 27.04 27.24 0.0M
2023-12-08 27.60 27.60 26.94 27.32 0.1M
2023-12-07 26.66 27.94 26.50 27.42 0.1M
2023-12-06 26.36 27.02 26.14 26.86 0.1M
2023-12-05 25.80 26.50 25.68 26.36 0.1M
2023-12-04 27.28 27.28 25.56 25.74 0.1M
2023-12-01 27.54 27.54 26.96 27.10 0.2M
2023-11-30 28.10 28.22 27.36 27.48 0.2M
2023-11-29 27.48 28.22 27.48 27.98 0.1M
2023-11-28 27.20 27.64 27.18 27.58 0.1M
2023-11-27 27.38 27.70 27.20 27.22 0.1M
2023-11-24 27.42 27.54 27.10 27.44 0.0M
2023-11-23 27.40 27.60 27.38 27.52 0.1M
2023-11-22 27.44 28.00 27.40 27.52 0.1M
2023-11-21 27.36 27.78 27.28 27.44 0.1M
2023-11-20 27.34 28.02 27.30 27.94 0.1M
2023-11-17 27.46 27.80 27.30 27.42 0.1M
2023-11-16 28.14 28.14 27.46 27.50 0.1M
2023-11-15 27.94 28.30 27.74 28.02 0.1M
2023-11-14 27.80 27.86 27.44 27.80 0.1M
2023-11-13 27.32 28.18 26.96 27.86 0.2M
2023-11-10 26.88 27.80 26.32 27.18 0.2M
2023-11-09 24.76 27.38 24.76 27.08 0.3M
2023-11-08 24.32 24.86 24.24 24.58 0.1M
2023-11-07 24.24 24.48 24.22 24.30 0.2M
2023-11-06 24.66 25.04 24.20 24.30 0.1M
2023-11-03 24.14 24.66 23.94 24.50 0.2M
2023-11-02 23.96 24.66 23.80 23.96 0.1M
2023-11-01 23.68 24.02 23.50 23.82 0.1M
2023-10-31 23.22 23.70 23.20 23.52 0.1M
2023-10-30 23.22 23.58 23.06 23.20 0.1M
2023-10-27 22.44 23.22 22.44 23.22 0.1M
2023-10-26 21.28 22.62 21.26 22.26 0.2M
2023-10-25 24.40 24.48 21.64 21.64 0.3M
2023-10-24 24.42 24.70 24.26 24.50 0.1M
2023-10-23 24.44 24.68 24.02 24.44 0.1M
2023-10-20 24.22 24.72 23.90 24.48 0.1M
2023-10-19 24.70 25.00 24.40 24.40 0.1M
2023-10-18 24.86 25.04 24.66 24.76 0.1M
2023-10-17 24.92 25.04 24.56 24.96 0.1M
2023-10-16 25.64 25.66 24.90 24.90 0.1M
2023-10-13 25.94 26.12 25.58 25.58 0.1M
2023-10-12 26.32 26.48 25.92 25.98 0.1M
2023-10-11 25.80 26.24 25.66 26.16 0.1M
2023-10-10 25.04 25.84 25.04 25.72 0.1M
2023-10-09 25.32 25.42 24.94 25.08 0.0M
2023-10-06 24.86 25.40 24.64 25.32 0.1M
2023-10-05 24.80 25.16 24.70 24.70 0.0M
2023-10-04 23.68 24.80 23.64 24.74 0.0M
2023-10-03 24.80 24.82 23.92 23.92 0.1M
2023-10-02 25.32 25.54 24.68 24.72 0.1M
2023-09-29 24.82 25.52 24.82 25.26 0.1M
2023-09-28 24.66 24.74 24.36 24.74 0.0M
2023-09-27 24.74 24.90 24.52 24.66 0.1M
2023-09-26 25.82 25.82 24.74 24.74 0.1M
2023-09-25 25.66 25.92 25.38 25.66 0.1M
2023-09-22 24.62 25.54 24.54 25.50 0.1M
2023-09-21 24.68 24.78 24.30 24.60 0.1M
2023-09-20 24.34 25.06 24.34 24.88 0.1M
2023-09-19 24.62 24.78 24.08 24.22 0.1M
2023-09-18 25.80 25.92 24.80 24.80 0.1M
2023-09-15 26.38 26.88 25.86 25.86 0.2M
2023-09-14 26.04 26.22 25.90 26.16 0.1M
2023-09-13 26.18 26.20 25.94 26.00 0.1M
2023-09-12 26.20 26.36 26.00 26.00 0.0M
2023-09-11 26.26 26.36 26.00 26.16 0.0M
2023-09-08 26.16 26.36 26.00 26.08 0.0M
2023-09-07 26.22 26.46 25.88 25.98 0.1M
2023-09-06 26.28 26.48 25.98 26.40 0.1M
2023-09-05 26.14 26.46 26.04 26.28 0.1M
2023-09-04 26.50 26.86 26.22 26.32 0.1M
2023-09-01 26.78 27.04 26.36 26.36 0.1M
2023-08-31 26.10 27.24 25.82 26.80 0.2M
2023-08-30 25.28 26.32 25.28 26.10 0.1M
2023-08-29 24.30 25.46 24.30 25.20 0.2M
2023-08-28 24.30 24.90 24.30 24.90 0.1M
2023-08-25 23.98 24.26 23.98 24.12 0.1M
2023-08-24 24.26 24.62 24.04 24.04 0.1M
2023-08-23 23.74 24.22 23.68 24.08 0.1M
2023-08-22 23.20 23.80 23.18 23.60 0.1M
2023-08-21 23.50 23.60 23.08 23.08 0.0M
2023-08-18 23.80 23.90 23.28 23.58 0.1M
2023-08-17 23.66 24.32 23.62 23.80 0.1M
2023-08-16 24.10 24.10 23.64 23.82 0.1M
2023-08-15 24.64 24.84 24.00 24.06 0.1M
2023-08-14 24.46 24.74 24.40 24.58 0.1M
2023-08-11 25.00 25.26 24.18 24.58 0.2M
2023-08-10 24.76 25.84 24.40 24.88 0.1M
2023-08-09 24.42 24.76 24.42 24.58 0.1M
2023-08-08 23.84 24.32 23.84 24.26 0.1M
2023-08-07 23.62 24.34 23.62 24.00 0.2M
2023-08-04 23.72 24.00 23.58 23.78 0.2M
2023-08-03 23.60 24.00 23.26 23.70 0.2M
2023-08-02 24.80 24.80 23.54 23.94 0.4M
2023-08-01 26.10 26.30 25.00 25.68 0.1M
2023-07-31 25.94 26.26 25.86 26.20 0.0M
2023-07-28 26.08 26.18 25.74 26.04 0.0M
2023-07-27 25.60 26.46 25.58 26.24 0.1M
2023-07-26 25.76 25.78 25.42 25.50 0.0M
2023-07-25 25.50 25.84 25.24 25.70 0.1M
2023-07-24 25.44 25.58 25.32 25.40 0.1M
2023-07-21 25.74 25.78 25.42 25.62 0.1M
2023-07-20 25.90 26.18 25.52 25.56 0.1M
2023-07-19 25.60 26.20 25.56 25.96 0.2M
2023-07-18 25.88 26.00 25.58 25.58 0.1M
2023-07-17 26.48 26.48 25.84 25.84 0.1M
2023-07-14 26.30 26.80 26.26 26.58 0.1M
2023-07-13 26.04 26.64 25.90 26.46 0.1M
2023-07-12 25.58 26.20 25.30 25.90 0.2M
2023-07-11 25.50 26.00 25.48 25.50 0.1M
2023-07-10 26.16 26.40 25.86 26.20 0.1M
2023-07-07 26.00 26.38 25.82 26.20 0.1M
2023-07-06 26.74 26.74 25.94 25.96 0.1M
2023-07-05 27.76 27.80 26.70 26.90 0.1M
2023-07-04 27.80 28.02 27.60 27.96 0.0M
2023-07-03 28.00 28.56 27.60 27.74 0.1M
2023-06-30 27.46 27.82 27.44 27.74 0.0M
2023-06-29 27.80 27.86 27.22 27.40 0.1M
2023-06-28 27.40 27.88 27.40 27.80 0.0M
2023-06-27 27.54 27.54 26.88 27.20 0.0M
2023-06-26 28.48 28.48 27.14 27.48 0.0M
2023-06-23 28.36 28.50 28.12 28.28 0.0M
2023-06-22 28.24 28.68 28.04 28.50 0.1M
2023-06-21 27.16 29.00 26.96 28.44 0.2M
2023-06-20 27.50 27.52 27.04 27.30 0.1M
2023-06-19 27.82 28.24 27.54 27.62 0.0M
2023-06-16 27.72 27.94 27.50 27.94 0.4M
2023-06-15 27.46 27.66 27.00 27.52 0.1M
2023-06-14 28.10 28.42 27.90 28.30 0.1M
2023-06-13 27.92 28.28 27.90 28.04 0.1M
2023-06-12 27.28 27.82 27.26 27.72 0.1M
2023-06-09 27.32 27.82 27.26 27.56 0.1M
2023-06-08 27.16 27.30 26.92 27.22 0.1M
2023-06-07 27.56 27.74 27.28 27.28 0.1M
2023-06-06 28.02 28.10 27.28 27.50 0.1M
2023-06-05 28.74 28.80 28.06 28.16 0.1M
2023-06-02 28.74 28.92 28.42 28.64 0.0M
2023-06-01 29.04 29.12 28.42 28.56 0.0M
2023-05-31 29.04 29.04 28.50 28.84 0.1M
2023-05-30 29.40 29.84 28.80 28.86 0.1M
2023-05-29 29.24 29.54 29.10 29.20 0.0M
2023-05-26 28.64 29.18 28.52 29.06 0.0M
2023-05-25 28.38 30.22 28.00 28.56 0.2M
2023-05-24 29.02 29.02 28.08 28.22 0.1M
2023-05-23 29.10 29.40 29.04 29.06 0.0M
2023-05-22 29.14 29.24 28.78 29.18 0.1M
2023-05-19 29.38 29.60 29.04 29.12 0.1M
2023-05-18 28.80 29.40 28.32 29.20 0.1M
2023-05-17 29.10 29.12 28.30 28.70 0.1M
2023-05-16 29.00 29.34 28.46 29.20 0.1M
2023-05-15 29.32 29.82 28.78 29.12 0.1M
2023-05-12 29.20 29.60 27.32 29.22 0.2M
2023-05-11 31.40 31.42 29.22 29.42 0.2M
2023-05-10 32.02 32.10 31.46 31.60 0.1M
2023-05-09 33.16 33.16 31.78 32.04 0.0M
2023-05-08 32.84 33.14 32.68 32.92 0.0M
2023-05-05 32.60 32.94 32.32 32.84 0.0M
2023-05-04 32.34 32.56 31.84 32.38 0.0M
2023-05-03 32.36 32.42 31.64 32.10 0.0M
2023-05-02 32.60 32.84 32.04 32.12 0.0M
2023-04-28 32.10 32.66 31.88 32.56 0.1M
2023-04-27 30.96 31.98 30.96 31.88 0.1M
2023-04-26 30.38 31.20 30.30 31.00 0.1M
2023-04-25 30.36 30.86 30.08 30.60 0.1M
2023-04-24 30.42 30.88 30.34 30.34 0.0M
2023-04-21 30.42 30.62 29.92 30.54 0.0M
2023-04-20 30.42 30.58 29.94 30.42 0.1M
2023-04-19 30.38 30.66 30.18 30.58 0.0M
2023-04-18 30.84 31.10 30.46 30.56 0.0M
2023-04-17 31.00 31.40 30.78 30.78 0.1M
2023-04-14 30.50 31.28 30.50 30.82 0.1M
2023-04-13 29.50 30.36 29.42 30.28 0.0M
2023-04-12 29.96 30.08 29.22 29.48 0.1M
2023-04-11 29.80 30.18 29.54 29.94 0.1M
2023-04-06 30.16 30.32 29.26 29.64 0.1M
2023-04-05 30.54 30.62 29.90 30.10 0.1M
2023-04-04 30.22 31.20 30.16 30.60 0.1M
2023-04-03 30.50 31.24 29.98 30.30 0.2M
2023-03-31 30.36 32.00 29.78 31.50 0.2M
2023-03-30 30.30 30.48 28.72 30.22 0.3M
2023-03-29 31.58 31.64 31.18 31.50 0.1M
2023-03-28 32.36 32.44 31.44 31.68 0.1M
2023-03-27 32.48 32.74 31.90 32.00 0.0M
2023-03-24 33.58 33.58 32.10 32.36 0.1M
2023-03-23 33.02 33.94 33.00 33.76 0.0M
2023-03-22 33.42 33.46 33.10 33.26 0.0M
2023-03-21 32.60 33.46 32.60 33.20 0.1M
2023-03-20 32.46 32.86 31.22 32.42 0.1M
2023-03-17 33.48 34.00 32.76 32.78 0.1M
2023-03-16 32.78 33.32 32.22 33.26 0.0M
2023-03-15 33.16 33.32 31.70 32.14 0.1M
2023-03-14 32.50 33.56 32.50 33.24 0.0M
2023-03-13 33.16 33.64 32.02 32.56 0.0M
2023-03-10 32.66 33.40 32.28 33.22 0.1M
2023-03-09 33.56 33.60 32.78 33.40 0.0M
2023-03-08 34.52 34.58 33.62 33.62 0.0M
2023-03-07 34.40 35.10 34.40 34.58 0.0M
2023-03-06 34.88 34.90 34.20 34.54 0.0M
2023-03-03 34.10 34.64 34.08 34.36 0.0M
2023-03-02 33.36 34.22 33.20 33.90 0.0M
2023-03-01 33.40 34.08 33.32 33.68 0.0M
2023-02-28 33.12 33.38 32.64 33.18 0.1M
2023-02-27 33.04 33.62 32.84 33.36 0.0M
2023-02-24 33.86 34.16 32.86 32.90 0.1M
2023-02-23 33.60 34.84 33.60 34.10 0.1M
2023-02-22 33.60 33.72 33.28 33.40 0.1M
2023-02-21 33.60 33.90 33.50 33.68 0.1M
2023-02-20 33.82 34.22 33.40 33.60 0.1M
2023-02-17 33.40 33.92 33.20 33.68 0.1M
2023-02-16 33.80 33.90 33.14 33.64 0.1M
2023-02-15 33.04 33.92 33.04 33.56 0.1M
2023-02-14 33.42 33.42 32.86 32.90 0.1M
2023-02-13 32.50 33.40 32.38 33.36 0.1M
2023-02-10 33.22 33.22 32.38 32.60 0.1M
2023-02-09 32.02 34.04 32.02 33.58 0.1M
2023-02-08 30.66 31.90 30.22 31.80 0.3M
2023-02-07 30.80 30.80 29.98 30.44 0.1M
2023-02-06 30.90 31.20 30.48 30.76 0.1M
2023-02-03 31.74 31.74 30.84 31.16 0.1M
2023-02-02 31.38 32.24 31.18 32.00 0.1M
2023-02-01 31.52 31.66 29.84 31.00 0.1M
2023-01-31 31.62 31.82 31.20 31.56 0.0M
2023-01-30 31.58 32.10 31.40 31.84 0.0M
2023-01-27 32.42 32.54 31.34 31.62 0.1M
2023-01-26 32.20 32.70 31.90 32.36 0.0M
2023-01-25 32.86 32.86 31.92 31.98 0.0M
2023-01-24 32.84 33.08 32.46 32.86 0.0M
2023-01-23 31.98 32.82 31.98 32.60 0.1M
2023-01-20 31.56 31.82 31.30 31.74 0.1M
2023-01-19 32.82 32.98 31.36 31.36 0.1M
2023-01-18 33.62 33.82 32.40 33.06 0.1M
2023-01-17 34.20 34.38 33.14 33.38 0.1M
2023-01-16 34.26 34.26 33.30 34.20 0.1M
2023-01-13 33.00 34.38 32.84 34.02 0.2M
2023-01-12 32.14 32.92 31.46 32.84 0.1M
2023-01-11 31.48 32.40 31.38 32.04 0.1M
2023-01-10 30.90 31.76 30.54 31.38 0.1M
2023-01-09 30.00 31.22 29.96 31.10 0.1M
2023-01-06 29.50 29.84 29.00 29.78 0.0M
2023-01-05 29.58 30.06 29.30 29.44 0.0M
2023-01-04 28.84 29.80 28.58 29.72 0.0M
2023-01-03 28.20 29.04 28.20 28.64 0.0M
2023-01-02 27.56 28.42 27.56 28.30 0.0M