Cancom SE (COK)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -1.65912518854 | 26.52 | 26.72 | 25.76 | 9596 | 26.09341156 | DE |
| 4 | -2.76 | -9.57004160888 | 28.84 | 28.86 | 25.76 | 5722 | 26.93281406 | DE |
| 12 | -5.92 | -18.5 | 32 | 33.159999 | 25.76 | 6858 | 28.50669522 | DE |
| 26 | -3.42 | -11.593220339 | 29.5 | 33.88 | 25.76 | 7910 | 30.40420744 | DE |
| 52 | 1.1 | 4.40352281825 | 24.98 | 33.88 | 21.399999 | 8488 | 28.84266564 | DE |
| 156 | -29.46 | -53.0428519986 | 55.54 | 64.82 | 21.399999 | 66277 | 37.80491704 | DE |
| 260 | -23.08 | -46.948738812 | 49.16 | 64.82 | 21.399999 | 103325 | 43.88096553 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729283160 | 26.22 | 0.46 | 1.79 | 25.76 | 26.72 | 25.76 | 5861 |
| 1729196760 | 25.76 | -0.38 | -1.45 | 26.2 | 26.28 | 25.76 | 12518 |
| 1729110360 | 26.14 | 0.22 | 0.85 | 25.86 | 26.38 | 25.86 | 6191 |
| 1729023960 | 25.92 | -0.5 | -1.89 | 26.54 | 26.54 | 25.8 | 11116 |
| 1728937620 | 26.42 | 0.02 | 0.08 | 26.32 | 26.72 | 26.24 | 12368 |
| 1728678360 | 26.4 | -0.32 | -1.20 | 26.52 | 26.68 | 26.28 | 5785 |
| 1728591960 | 26.72 | 0.08 | 0.30 | 26.64 | 26.8 | 26.16 | 5500 |
| 1728505560 | 26.64 | -0.2 | -0.75 | 26.8 | 27.54 | 26.64 | 6543 |
| 1728419160 | 26.84 | -0.08 | -0.30 | 27.08 | 27.08 | 26.6 | 5822 |
| 1728332760 | 26.92 | -0.78 | -2.82 | 27.46 | 27.52 | 26.92 | 4755 |
| 1728073560 | 27.7 | 0.18 | 0.65 | 27.52 | 27.84 | 27.3 | 4184 |
| 1727987220 | 27.52 | -0.1 | -0.36 | 27.5 | 27.6 | 27.22 | 1091 |
| 1727900820 | 27.62 | -0.04 | -0.14 | 27.72 | 27.82 | 27.54 | 3139 |
| 1727814420 | 27.66 | -0.46 | -1.64 | 28.1 | 28.26 | 27.66 | 4050 |
| 1727728020 | 28.12 | 0.14 | 0.50 | 28.2 | 28.24 | 27.96 | 3900 |
| 1727468760 | 27.98 | -0.24 | -0.85 | 28.22 | 28.42 | 27.98 | 4613 |
| 1727382360 | 28.22 | 0.3 | 1.07 | 28.08 | 28.7 | 28.08 | 3941 |
| 1727295960 | 27.92 | -0.22 | -0.78 | 28.02 | 28.02 | 27.92 | 1943 |
| 1727209560 | 28.14 | 0.18 | 0.64 | 28.1 | 28.26 | 27.92 | 9212 |
| 1727123160 | 27.96 | 0.12 | 0.43 | 27.6 | 28.22 | 27.6 | 3208 |
| 1726864020 | 27.84 | -1.14 | -3.93 | 28.84 | 28.86 | 27.84 | 4564 |
| 1726777560 | 28.98 | 0.84 | 2.99 | 28.28 | 28.98 | 28.28 | 3878 |
| 1726691220 | 28.14 | 0.48 | 1.74 | 27.82 | 28.3 | 27.82 | 5661 |
| 1726604760 | 27.66 | 0.2 | 0.73 | 27.6 | 27.88 | 27.6 | 1677 |
| 1726518420 | 27.46 | -0.4 | -1.44 | 27.76 | 27.76 | 27.44 | 2329 |
| 1726259160 | 27.86 | 0.32 | 1.16 | 27.56 | 27.86 | 27.56 | 9840 |
| 1726172760 | 27.54 | -0.14 | -0.51 | 27.68 | 27.9 | 27.44 | 4837 |
| 1726086360 | 27.68 | 0.62 | 2.29 | 27.14 | 27.68 | 27.14 | 2983 |
| 1725999960 | 27.06 | -0.34 | -1.24 | 27.34 | 27.58 | 26.84 | 2697 |
| 1725913620 | 27.4 | 0.96 | 3.63 | 26.32 | 27.52 | 26.32 | 4865 |
| 1725654360 | 26.44 | -0.92 | -3.36 | 27.22 | 27.32 | 26.28 | 4475 |
| 1725567960 | 27.36 | 0.08 | 0.29 | 26.92 | 27.46 | 26.92 | 4055 |
| 1725481560 | 27.28 | 0.14 | 0.52 | 26.86 | 27.28 | 26.86 | 2814 |
| 1725395160 | 27.14 | 0.1 | 0.37 | 27.04 | 27.54 | 26.96 | 3427 |
| 1725308760 | 27.04 | -0.24 | -0.88 | 27.06 | 27.24 | 26.56 | 4621 |
| 1725049560 | 27.28 | -0.3 | -1.09 | 27.82 | 27.82 | 27.12 | 7100 |
| 1724963160 | 27.58 | -0.1 | -0.36 | 27.68 | 27.94 | 27.48 | 4071 |
| 1724876760 | 27.68 | -0.14 | -0.50 | 27.8 | 27.9 | 27.68 | 3075 |
| 1724790420 | 27.82 | -0.18 | -0.64 | 28.26 | 28.28 | 27.78 | 5371 |
| 1724704020 | 28 | -0.66 | -2.30 | 28.52 | 28.52 | 27.98 | 9636 |
| 1724444820 | 28.66 | 0.44 | 1.56 | 28.46 | 28.7 | 28.36 | 1358 |
| 1724358420 | 28.22 | -0.2 | -0.70 | 28.42 | 28.7 | 28.22 | 2432 |
| 1724271960 | 28.42 | 0 | 0.00 | 28.42 | 28.68 | 28.24 | 5627 |
| 1724185560 | 28.42 | -0.26 | -0.91 | 28.68 | 29.06 | 28.4 | 12999 |
| 1724099220 | 28.68 | 0.2 | 0.70 | 28.38 | 29.02 | 28.24 | 3486 |
| 1723840020 | 28.48 | -0.16 | -0.56 | 27.9 | 28.72 | 27.26 | 17461 |
| 1723753620 | 28.64 | 0.52 | 1.85 | 28.2 | 29.14 | 28.2 | 4159 |
| 1723667160 | 28.12 | -1.02 | -3.50 | 29.18 | 29.26 | 28.1 | 12692 |
| 1723580760 | 29.14 | -1.1 | -3.64 | 30 | 30.7 | 28.46 | 26641 |
| 1723494360 | 30.24 | -0.22 | -0.72 | 30.74 | 30.74 | 30.18 | 5512 |
| 1723235220 | 30.46 | 0.22 | 0.73 | 30.12 | 30.7 | 30.12 | 2423 |
| 1723148820 | 30.24 | 0.26 | 0.87 | 30.02 | 30.46 | 29.98 | 28360 |
| 1723062360 | 29.98 | 0.58 | 1.97 | 29.78 | 30.26 | 29.46 | 19199 |
| 1722975960 | 29.4 | -1.32 | -4.30 | 30.84 | 30.86 | 28.12 | 23949 |
| 1722889620 | 30.72 | -0.94 | -2.97 | 30.98 | 30.98 | 29.14 | 17807 |
| 1722630360 | 31.66 | -0.5 | -1.55 | 32.04 | 32.06 | 31.08 | 4130 |
| 1722544020 | 32.159999 | -0.74 | -2.25 | 32.64 | 33.06 | 32.159999 | 4840 |
| 1722457560 | 32.9 | 0.18 | 0.55 | 32.84 | 33.159999 | 32.32 | 5860 |
| 1722371220 | 32.72 | 1.08 | 3.41 | 31.6 | 33.159999 | 31.6 | 5263 |
| 1722284760 | 31.64 | -0.24 | -0.75 | 31.98 | 31.98 | 31.54 | 2362 |
| 1722025620 | 31.88 | -0.16 | -0.50 | 32 | 32.18 | 31.5 | 3054 |
| 1721939160 | 32.04 | 0.62 | 1.97 | 31.42 | 32.22 | 30.88 | 7536 |
| 1721852820 | 31.42 | -1.72 | -5.19 | 32.82 | 33.02 | 31.4 | 16520 |
| 1721766420 | 33.14 | -0.2 | -0.60 | 33.479999 | 33.5 | 32.86 | 6665 |
| 1721677800 | 33.34 | 0.5 | 1.52 | 32.88 | 33.64 | 32.619999 | 15302 |
| 1721420760 | 32.84 | 0.44 | 1.36 | 32.34 | 32.9 | 32.02 | 23833 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
