Grupo Catalana Occidente

GCO
🏛️ germany →
48.15
Last Update: 2025-09-30
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
2021-12-30 29.60 29.60 29.60 29.60 0.0M
2021-12-29 29.60 29.60 29.60 29.60 0.0M
2021-12-28 29.30 29.30 29.30 29.30 0.0M
2021-12-27 28.70 28.70 28.70 28.70 0.0M
2021-12-23 28.35 28.35 28.35 28.35 0.0M
2021-12-22 28.10 28.10 28.10 28.10 0.0M
2021-12-21 27.90 27.90 27.90 27.90 0.0M
2021-12-20 27.40 27.40 27.40 27.40 0.0M
2021-12-17 28.20 28.20 28.20 28.20 0.0M
2021-12-16 27.95 27.95 27.95 27.95 0.0M
2021-12-15 28.20 28.20 28.20 28.20 0.0M
2021-12-14 27.80 27.80 27.80 27.80 0.0M
2021-12-13 28.15 28.15 28.15 28.15 0.0M
2021-12-10 28.15 28.15 28.15 28.15 0.0M
2021-12-09 28.45 28.45 28.45 28.45 0.0M
2021-12-08 28.80 28.80 28.80 28.80 0.0M
2021-12-07 28.45 28.45 28.45 28.45 0.0M
2021-12-06 27.95 27.95 27.95 27.95 0.0M
2021-12-03 28.10 28.10 28.10 28.10 0.0M
2021-12-02 28.15 28.15 28.15 28.15 0.0M
2021-12-01 27.70 27.70 27.70 27.70 0.0M
2021-11-30 27.60 27.60 27.60 27.60 0.0M
2021-11-29 27.60 27.60 27.60 27.60 0.0M
2021-11-26 27.85 27.85 27.85 27.85 0.0M
2021-11-25 28.60 28.60 28.60 28.60 0.0M
2021-11-24 28.70 28.70 28.70 28.70 0.0M
2021-11-23 28.90 28.90 28.90 28.90 0.0M
2021-11-22 29.20 29.20 29.20 29.20 0.0M
2021-11-19 29.20 29.20 29.20 29.20 0.0M
2021-11-18 29.25 30.05 29.25 30.05 0.0M
2021-11-17 30.30 30.30 30.30 30.30 0.0M
2021-11-16 30.00 30.00 30.00 30.00 0.0M
2021-11-15 30.00 30.00 30.00 30.00 0.0M
2021-11-12 30.55 30.55 30.55 30.55 0.0M
2021-11-11 30.55 30.55 30.55 30.55 0.0M
2021-11-10 30.65 30.85 30.65 30.85 0.0M
2021-11-09 30.80 30.80 30.80 30.80 0.0M
2021-11-08 30.65 30.65 30.65 30.65 0.0M
2021-11-05 30.75 30.75 30.75 30.75 0.0M
2021-11-04 30.85 30.85 30.85 30.85 0.0M
2021-11-03 30.45 30.45 30.45 30.45 0.0M
2021-11-02 30.70 30.70 30.70 30.70 0.0M
2021-11-01 30.75 30.75 30.75 30.75 0.0M
2021-10-29 30.10 30.10 30.10 30.10 0.0M
2021-10-28 29.75 29.75 29.75 29.75 0.0M
2021-10-27 29.85 29.85 29.85 29.85 0.0M
2021-10-26 29.80 29.80 29.80 29.80 0.0M
2021-10-25 30.35 30.35 30.35 30.35 0.0M
2021-10-22 30.30 30.30 30.30 30.30 0.0M
2021-10-21 30.70 30.70 30.70 30.70 0.0M
2021-10-20 30.60 30.60 30.60 30.60 0.0M
2021-10-19 29.85 29.85 29.85 29.85 0.0M
2021-10-18 29.70 29.70 29.70 29.70 0.0M
2021-10-15 29.95 29.95 29.95 29.95 0.0M
2021-10-14 29.50 29.50 29.50 29.50 0.0M
2021-10-13 29.60 29.60 29.60 29.60 0.0M
2021-10-12 29.80 29.80 29.80 29.80 0.0M
2021-10-11 30.15 30.15 30.15 30.15 0.0M
2021-10-08 29.70 29.70 29.70 29.70 0.0M
2021-10-07 29.55 29.55 29.55 29.55 0.0M
2021-10-06 30.45 30.45 30.45 30.45 0.0M
2021-10-05 30.15 30.15 30.15 30.15 0.0M
2021-10-04 30.85 30.85 30.85 30.85 0.0M
2021-10-01 30.75 30.75 30.75 30.75 0.0M
2021-09-30 31.00 31.00 31.00 31.00 0.0M
2021-09-29 30.30 30.30 30.30 30.30 0.0M
2021-09-28 30.80 30.80 30.80 30.80 0.0M
2021-09-27 30.15 30.60 30.15 30.60 0.0M
2021-09-24 29.95 30.30 29.95 30.30 0.0M
2021-09-23 29.45 29.45 29.45 29.45 0.0M
2021-09-22 29.55 29.55 29.55 29.55 0.0M
2021-09-21 29.50 29.50 29.50 29.50 0.0M
2021-09-20 30.05 30.05 30.05 30.05 0.0M
2021-09-17 30.60 30.60 30.60 30.60 0.0M
2021-09-16 30.90 30.90 30.90 30.90 0.0M
2021-09-15 30.90 31.40 30.90 31.40 0.0M
2021-09-14 31.20 31.20 31.20 31.20 0.0M
2021-09-13 31.45 31.45 31.45 31.45 0.0M
2021-09-10 31.75 31.75 31.75 31.75 0.0M
2021-09-09 31.90 31.90 31.90 31.90 0.0M
2021-09-08 31.70 31.70 31.70 31.70 0.0M
2021-09-07 31.80 31.80 31.80 31.80 0.0M
2021-09-06 31.95 31.95 31.95 31.95 0.0M
2021-09-03 31.80 31.80 31.80 31.80 0.0M
2021-09-02 31.80 31.80 31.80 31.80 0.0M
2021-09-01 31.80 31.80 31.80 31.80 0.0M
2021-08-31 32.05 32.05 32.05 32.05 0.0M
2021-08-30 31.95 31.95 31.95 31.95 0.0M
2021-08-27 31.85 31.85 31.85 31.85 0.0M
2021-08-26 31.70 31.70 31.70 31.70 0.0M
2021-08-25 31.45 31.45 31.45 31.45 0.0M
2021-08-24 31.30 31.30 31.30 31.30 0.0M
2021-08-23 31.40 31.40 31.40 31.40 0.0M
2021-08-20 31.75 31.75 31.75 31.75 0.0M
2021-08-19 32.00 32.00 32.00 32.00 0.0M
2021-08-18 31.80 31.80 31.80 31.80 0.0M
2021-08-17 31.95 31.95 31.95 31.95 0.0M
2021-08-16 32.05 32.05 32.05 32.05 0.0M
2021-08-13 32.05 32.05 32.05 32.05 0.0M
2021-08-12 31.85 31.85 31.85 31.85 0.0M
2021-08-11 31.90 31.90 31.90 31.90 0.0M
2021-08-10 31.70 31.70 31.70 31.70 0.0M
2021-08-09 31.25 31.25 31.25 31.25 0.0M
2021-08-06 31.15 31.15 31.15 31.15 0.0M
2021-08-05 31.10 31.10 31.10 31.10 0.0M
2021-08-04 31.65 31.65 31.65 31.65 0.0M
2021-08-03 31.50 31.50 31.50 31.50 0.0M
2021-08-02 31.10 31.10 31.10 31.10 0.0M
2021-07-30 31.60 31.60 31.60 31.60 0.0M
2021-07-29 31.80 31.80 31.80 31.80 0.0M
2021-07-28 31.85 31.85 31.85 31.85 0.0M
2021-07-27 31.75 31.75 31.75 31.75 0.0M
2021-07-26 31.30 31.30 31.30 31.30 0.0M
2021-07-23 31.15 31.15 31.15 31.15 0.0M
2021-07-22 30.95 30.95 30.95 30.95 0.0M
2021-07-21 30.40 30.40 30.40 30.40 0.0M
2021-07-20 29.40 29.40 29.40 29.40 0.0M
2021-07-19 30.55 30.55 30.55 30.55 0.0M
2021-07-16 31.20 31.20 31.20 31.20 0.0M
2021-07-15 31.45 31.45 31.45 31.45 0.0M
2021-07-14 31.75 31.75 31.75 31.75 0.0M
2021-07-13 32.10 32.10 32.10 32.10 0.0M
2021-07-12 32.35 32.35 32.35 32.35 0.0M
2021-07-09 31.85 31.85 31.85 31.85 0.0M
2021-07-08 31.85 31.85 31.85 31.85 0.0M
2021-07-07 31.95 31.95 31.95 31.95 0.0M
2021-07-06 32.60 32.60 32.60 32.60 0.0M
2021-07-05 32.50 32.50 32.50 32.50 0.0M
2021-07-02 32.60 32.60 32.60 32.60 0.0M
2021-07-01 32.50 32.50 32.50 32.50 0.0M
2021-06-30 32.75 32.75 32.75 32.75 0.0M
2021-06-29 32.75 32.75 32.75 32.75 0.0M
2021-06-28 32.50 32.50 32.50 32.50 0.0M
2021-06-25 32.50 32.50 32.50 32.50 0.0M
2021-06-24 32.20 32.20 32.20 32.20 0.0M
2021-06-23 32.55 32.55 32.55 32.55 0.0M
2021-06-22 32.55 32.55 32.55 32.55 0.0M
2021-06-21 32.55 32.55 32.55 32.55 0.0M
2021-06-18 32.80 32.80 32.80 32.80 0.0M
2021-06-17 33.05 33.05 33.05 33.05 0.0M
2021-06-16 33.35 33.35 33.35 33.35 0.0M
2021-06-15 33.30 33.30 33.30 33.30 0.0M
2021-06-14 33.00 33.30 33.00 33.30 0.0M
2021-06-11 32.60 32.60 32.60 32.60 0.0M
2021-06-10 33.25 33.25 33.25 33.25 0.0M
2021-06-09 33.60 33.60 33.60 33.60 0.0M
2021-06-08 33.90 33.90 33.85 33.85 0.0M
2021-06-07 34.05 34.05 34.05 34.05 0.0M
2021-06-04 34.30 34.30 34.30 34.30 0.0M
2021-06-03 34.10 34.10 34.10 34.10 0.0M
2021-06-02 34.50 34.50 34.50 34.50 0.0M
2021-06-01 34.10 34.10 34.10 34.10 0.0M
2021-05-31 34.15 34.15 34.15 34.15 0.0M
2021-05-28 34.50 34.50 34.15 34.15 0.0M
2021-05-27 34.20 34.20 34.20 34.20 0.0M
2021-05-26 33.85 33.85 33.85 33.85 0.0M
2021-05-25 34.00 34.00 33.30 33.30 0.0M
2021-05-21 34.00 34.30 34.00 34.30 0.0M
2021-05-20 34.00 34.00 34.00 34.00 0.0M
2021-05-19 33.75 33.75 33.75 33.75 0.0M
2021-05-18 33.60 33.60 33.60 33.60 0.0M
2021-05-17 33.95 33.95 33.95 33.95 0.0M
2021-05-14 33.65 33.65 33.65 33.65 0.0M
2021-05-13 33.65 33.65 33.65 33.65 0.0M
2021-05-12 33.60 33.60 33.60 33.60 0.0M
2021-05-11 34.05 34.05 34.05 34.05 0.0M
2021-05-10 34.50 34.50 34.50 34.50 0.0M
2021-05-07 34.45 34.45 34.45 34.45 0.0M
2021-05-06 34.25 34.25 34.25 34.25 0.0M
2021-05-05 34.60 34.60 34.60 34.60 0.0M
2021-05-04 34.65 34.65 34.65 34.65 0.0M
2021-05-03 34.30 34.30 34.30 34.30 0.0M
2021-04-30 34.50 34.50 34.40 34.40 0.0M
2021-04-29 34.60 34.60 34.60 34.60 0.0M
2021-04-28 34.95 34.95 34.75 34.75 0.0M
2021-04-27 35.95 35.95 35.95 35.95 0.0M
2021-04-26 35.65 35.65 35.65 35.65 0.0M
2021-04-23 35.20 35.65 35.20 35.65 0.0M
2021-04-22 35.10 35.10 35.10 35.10 0.0M
2021-04-21 34.65 34.65 34.65 34.65 0.0M
2021-04-20 35.20 35.55 35.20 35.55 0.0M
2021-04-19 34.70 34.70 34.70 34.70 0.0M
2021-04-16 34.10 34.10 34.10 34.10 0.0M
2021-04-15 34.75 34.75 34.50 34.50 0.0M
2021-04-14 35.30 35.30 35.30 35.30 0.0M
2021-04-13 35.05 35.05 35.05 35.05 0.0M
2021-04-12 34.85 34.85 34.85 34.85 0.0M
2021-04-09 34.35 35.15 34.35 35.15 0.0M
2021-04-08 33.70 33.70 33.70 33.70 0.0M
2021-04-07 33.70 33.70 33.70 33.70 0.0M
2021-04-06 33.95 33.95 33.95 33.95 0.0M
2021-04-01 33.50 33.50 33.50 33.50 0.0M
2021-03-31 33.95 33.95 33.95 33.95 0.0M
2021-03-30 33.40 33.40 33.40 33.40 0.0M
2021-03-29 33.75 33.75 33.75 33.75 0.0M
2021-03-26 34.00 34.00 34.00 34.00 0.0M
2021-03-25 33.65 33.65 33.65 33.65 0.0M
2021-03-24 33.20 33.20 33.20 33.20 0.0M
2021-03-23 33.75 33.75 33.75 33.75 0.0M
2021-03-22 34.45 34.45 34.45 34.45 0.0M
2021-03-19 34.15 34.15 34.15 34.15 0.0M
2021-03-18 33.80 33.80 33.80 33.80 0.0M
2021-03-17 33.80 33.80 33.80 33.80 0.0M
2021-03-16 34.15 34.15 34.15 34.15 0.0M
2021-03-15 34.10 34.10 34.10 34.10 0.0M
2021-03-12 33.90 33.90 33.90 33.90 0.0M
2021-03-11 33.40 33.40 33.40 33.40 0.0M
2021-03-10 33.05 33.05 33.05 33.05 0.0M
2021-03-09 32.90 32.90 32.90 32.90 0.0M
2021-03-08 32.05 32.05 32.05 32.05 0.0M
2021-03-05 32.00 32.00 32.00 32.00 0.0M
2021-03-04 31.20 31.20 31.20 31.20 0.0M
2021-03-03 31.65 31.65 31.65 31.65 0.0M
2021-03-02 31.05 31.05 31.05 31.05 0.0M
2021-03-01 31.25 31.25 31.25 31.25 0.0M
2021-02-26 30.80 30.80 30.80 30.80 0.0M
2021-02-25 30.55 30.55 30.55 30.55 0.0M
2021-02-24 31.25 31.25 31.25 31.25 0.0M
2021-02-23 31.85 31.85 31.85 31.85 0.0M
2021-02-22 30.85 30.85 30.85 30.85 0.0M
2021-02-19 30.15 30.15 30.15 30.15 0.0M
2021-02-18 30.10 30.10 30.10 30.10 0.0M
2021-02-17 30.45 30.45 30.45 30.45 0.0M
2021-02-16 29.90 30.50 29.90 30.50 0.0M
2021-02-15 29.75 29.75 29.75 29.75 0.0M
2021-02-12 29.60 29.60 29.50 29.50 0.0M
2021-02-11 29.60 29.70 29.60 29.70 0.0M
2021-02-10 29.90 29.90 29.90 29.90 0.0M
2021-02-09 29.65 29.65 29.65 29.65 0.0M
2021-02-08 30.20 30.20 30.20 30.20 0.0M
2021-02-05 29.55 29.55 29.55 29.55 0.0M
2021-02-04 29.70 29.70 29.70 29.70 0.0M
2021-02-03 28.80 28.80 28.80 28.80 0.0M
2021-02-02 28.10 28.10 28.10 28.10 0.0M
2021-02-01 27.80 27.80 27.80 27.80 0.0M
2021-01-29 27.55 27.55 27.55 27.55 0.0M
2021-01-28 27.25 27.25 27.25 27.25 0.0M
2021-01-27 28.15 28.15 28.15 28.15 0.0M
2021-01-26 27.65 27.65 27.65 27.65 0.0M
2021-01-25 29.00 29.00 29.00 29.00 0.0M
2021-01-22 29.40 29.40 29.40 29.40 0.0M
2021-01-21 29.75 29.75 29.75 29.75 0.0M
2021-01-20 29.15 29.15 29.15 29.15 0.0M
2021-01-19 29.80 29.80 29.80 29.80 0.0M
2021-01-18 29.55 29.55 29.55 29.55 0.0M
2021-01-15 29.45 29.45 29.45 29.45 0.0M
2021-01-14 29.60 29.60 29.60 29.60 0.0M
2021-01-13 30.15 30.15 30.15 30.15 0.0M
2021-01-12 29.90 30.45 29.90 30.45 0.0M
2021-01-11 30.40 30.40 30.40 30.40 0.0M
2021-01-08 30.40 30.40 30.40 30.40 0.0M
2021-01-07 30.20 30.20 30.20 30.20 0.0M
2021-01-06 28.90 28.90 28.90 28.90 0.0M
2021-01-05 28.70 28.70 28.70 28.70 0.0M
2021-01-04 28.75 28.75 28.75 28.75 0.0M