CANCOM SE COK
XETR · Germany · Technology Services
€22.75+0.15 (+0.66%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €22.50 | 0.00% | €22.50 | €22.60 | €22.30 | 80.28K |
| 2026-09-29 | €22.50 | +0.67% | €22.30 | €22.85 | €22.30 | 96.97K |
| 2026-09-28 | €22.35 | -0.89% | €22.55 | €22.85 | €22.35 | 91.35K |
| 2026-09-25 | €22.55 | +1.81% | €23.15 | €23.30 | €22.30 | 145.33K |
| 2026-09-24 | €22.15 | -1.34% | €22.50 | €22.65 | €22.15 | 69.88K |
| 2026-09-23 | €22.45 | +0.22% | €22.55 | €22.80 | €22.25 | 75.00K |
| 2026-09-22 | €22.40 | -0.88% | €22.50 | €23.05 | €22.40 | 116.90K |
| 2026-09-21 | €22.60 | +2.73% | €22.00 | €22.80 | €22.00 | 103.23K |
| 2026-09-18 | €22.00 | -1.35% | €22.45 | €22.55 | €21.85 | 291.37K |
| 2026-09-17 | €22.30 | -0.22% | €22.40 | €22.80 | €22.15 | 72.60K |
| 2026-09-16 | €22.35 | -2.61% | €23.10 | €23.15 | €22.25 | 60.76K |
| 2026-09-15 | €22.95 | +0.66% | €22.75 | €23.10 | €22.70 | 139.48K |
| 2026-09-14 | €22.80 | +2.01% | €22.20 | €22.90 | €22.20 | 106.45K |
| 2026-09-11 | €22.35 | +1.13% | €22.25 | €22.40 | €22.05 | 74.24K |
| 2026-09-10 | €22.10 | -0.67% | €22.40 | €22.40 | €21.65 | 79.69K |
| 2026-09-09 | €22.25 | +1.14% | €22.15 | €22.45 | €22.00 | 112.57K |
| 2026-09-08 | €22.00 | -1.57% | €22.50 | €22.60 | €21.90 | 74.08K |
| 2026-09-07 | €22.35 | -0.22% | €22.30 | €22.40 | €21.95 | 103.63K |
| 2026-09-04 | €22.40 | -0.44% | €22.65 | €22.80 | €22.25 | 82.87K |
| 2026-09-03 | €22.50 | +0.45% | €22.40 | €22.95 | €22.40 | 41.66K |
| 2026-09-02 | €22.40 | -0.44% | €22.30 | €23.10 | €22.10 | 179.41K |
| 2026-09-01 | €22.50 | +2.27% | €22.05 | €23.10 | €21.50 | 139.38K |
| 2026-08-31 | €22.00 | +0.23% | €21.80 | €22.00 | €21.65 | 113.89K |
| 2026-08-28 | €21.95 | -0.23% | €21.95 | €22.20 | €21.85 | 38.58K |
| 2026-08-27 | €22.00 | +2.56% | €21.50 | €22.05 | €21.50 | 51.15K |
| 2026-08-26 | €21.45 | 0.00% | €21.30 | €21.65 | €21.15 | 48.38K |
| 2026-08-25 | €21.45 | +0.70% | €21.20 | €21.45 | €21.15 | 67.42K |
| 2026-08-24 | €21.30 | -0.70% | €21.20 | €21.35 | €20.95 | 39.63K |
| 2026-08-21 | €21.45 | +0.70% | €21.30 | €21.50 | €21.20 | 24.34K |
| 2026-08-20 | €21.30 | +0.24% | €21.25 | €21.50 | €21.15 | 42.41K |
| 2026-08-19 | €21.25 | -0.93% | €21.30 | €21.35 | €21.10 | 58.77K |
| 2026-08-18 | €21.45 | -0.46% | €21.65 | €21.75 | €21.40 | 60.04K |
| 2026-08-17 | €21.55 | -3.15% | €22.40 | €22.40 | €21.50 | 64.12K |
| 2026-08-14 | €22.25 | +3.49% | €21.85 | €22.85 | €21.85 | 134.85K |
| 2026-08-13 | €21.50 | +0.23% | €21.60 | €22.45 | €21.30 | 131.96K |
| 2026-08-12 | €21.45 | -4.88% | €22.30 | €22.45 | €21.25 | 191.15K |
| 2026-08-11 | €22.55 | -6.24% | €24.30 | €24.30 | €22.10 | 267.49K |
| 2026-08-10 | €24.05 | -3.41% | €24.80 | €24.80 | €24.05 | 43.37K |
| 2026-08-07 | €24.90 | +1.43% | €24.70 | €25.00 | €24.50 | 84.99K |
| 2026-08-06 | €24.55 | +0.82% | €24.20 | €24.60 | €23.75 | 61.00K |
| 2026-08-05 | €24.35 | -1.42% | €24.70 | €24.70 | €24.20 | 34.76K |
| 2026-08-04 | €24.70 | +1.44% | €24.50 | €24.70 | €24.20 | 50.17K |
| 2026-08-03 | €24.35 | +1.88% | €23.95 | €24.40 | €23.90 | 44.32K |
| 2026-07-31 | €23.90 | -3.43% | €24.85 | €24.85 | €23.75 | 71.17K |
| 2026-07-30 | €24.75 | -0.60% | €25.00 | €25.00 | €23.90 | 100.28K |
| 2026-07-29 | €24.90 | +2.68% | €24.20 | €25.40 | €24.20 | 186.65K |
| 2026-07-28 | €24.25 | -0.82% | €24.25 | €24.95 | €23.05 | 152.39K |
| 2026-07-27 | €24.45 | +2.09% | €24.00 | €24.60 | €23.90 | 132.24K |
| 2026-07-24 | €23.95 | +3.46% | €23.20 | €23.95 | €23.20 | 101.67K |
| 2026-07-23 | €23.15 | -1.28% | €23.45 | €23.55 | €22.95 | 17.92K |
| 2026-07-22 | €23.45 | -1.68% | €23.80 | €23.90 | €23.40 | 30.49K |
| 2026-07-21 | €23.85 | +0.63% | €23.60 | €23.90 | €23.30 | 46.97K |
| 2026-07-20 | €23.70 | +1.28% | €23.20 | €24.00 | €23.20 | 24.67K |
| 2026-07-17 | €23.40 | -0.21% | €23.30 | €23.50 | €23.05 | 87.81K |
| 2026-07-16 | €23.45 | -0.64% | €23.55 | €23.70 | €23.15 | 29.84K |
| 2026-07-15 | €23.60 | -0.21% | €23.50 | €23.95 | €23.20 | 56.05K |
| 2026-07-14 | €23.65 | -1.05% | €23.65 | €23.70 | €22.95 | 50.03K |
| 2026-07-13 | €23.90 | +2.80% | €23.20 | €24.00 | €23.20 | 76.21K |
| 2026-07-10 | €23.25 | -0.43% | €23.25 | €23.55 | €22.90 | 35.55K |
| 2026-07-09 | €23.35 | -0.85% | €23.60 | €23.75 | €23.20 | 36.81K |
| 2026-07-08 | €23.55 | -2.69% | €24.05 | €24.05 | €23.55 | 57.35K |
| 2026-07-07 | €24.20 | +0.62% | €24.05 | €24.50 | €23.95 | 38.91K |
| 2026-07-06 | €24.05 | -1.23% | €24.25 | €24.70 | €23.85 | 74.00K |
| 2026-07-03 | €24.35 | -1.22% | €24.70 | €24.70 | €24.20 | 24.86K |
| 2026-07-02 | €24.65 | +3.14% | €23.75 | €24.65 | €23.70 | 50.85K |
| 2026-07-01 | €23.90 | +2.80% | €23.35 | €23.90 | €23.00 | 45.47K |
| 2026-06-30 | €23.25 | -0.64% | €23.55 | €23.60 | €23.00 | 46.48K |
| 2026-06-29 | €23.40 | +3.08% | €23.00 | €23.60 | €23.00 | 52.35K |
| 2026-06-26 | €22.70 | +2.71% | €22.00 | €22.75 | €21.80 | 46.41K |
| 2026-06-25 | €22.10 | -1.56% | €22.30 | €22.45 | €22.00 | 59.61K |
| 2026-06-24 | €22.45 | -4.26% | €23.35 | €23.35 | €22.35 | 80.22K |
| 2026-06-23 | €23.45 | -1.05% | €23.55 | €23.75 | €23.30 | 43.87K |
| 2026-06-22 | €23.70 | +0.21% | €23.70 | €24.05 | €23.55 | 36.46K |
| 2026-06-19 | €23.65 | -2.07% | €24.20 | €24.20 | €23.65 | 87.37K |
| 2026-06-18 | €24.15 | -6.94% | €24.65 | €24.85 | €23.85 | 89.55K |
| 2026-06-17 | €25.95 | -0.76% | €26.10 | €26.45 | €25.45 | 83.07K |
| 2026-06-16 | €26.15 | +0.19% | €26.25 | €26.40 | €25.90 | 35.35K |
| 2026-06-15 | €26.10 | +1.75% | €26.00 | €26.45 | €25.80 | 65.53K |
| 2026-06-12 | €25.65 | +0.59% | €25.60 | €25.80 | €25.05 | 35.28K |
| 2026-06-11 | €25.50 | -1.92% | €25.85 | €25.85 | €25.20 | 40.66K |
| 2026-06-10 | €26.00 | -1.89% | €26.35 | €26.55 | €25.70 | 46.82K |
| 2026-06-09 | €26.50 | -3.46% | €27.60 | €27.60 | €26.50 | 35.25K |
| 2026-06-08 | €27.45 | 0.00% | €27.25 | €27.55 | €26.80 | 44.04K |
| 2026-06-05 | €27.45 | -0.72% | €27.55 | €28.10 | €27.35 | 44.21K |
| 2026-06-04 | €27.65 | +1.65% | €27.10 | €27.75 | €27.10 | 28.42K |
| 2026-06-03 | €27.20 | -5.56% | €28.75 | €28.80 | €27.15 | 81.27K |
| 2026-06-02 | €28.80 | -0.52% | €29.00 | €29.40 | €28.35 | 164.44K |
| 2026-06-01 | €28.95 | +2.30% | €28.45 | €29.00 | €28.00 | 97.85K |
| 2026-05-29 | €28.30 | +3.28% | €27.40 | €28.55 | €27.40 | 160.61K |
| 2026-05-28 | €27.40 | +1.48% | €26.95 | €27.55 | €26.95 | 48.07K |