4T9B.F - Canada Cobalt Works Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20190.27050.27050.27050.27050.270511,363
Dec 05, 20190.26100.30000.26100.30000.30005,000
Dec 04, 20190.26000.26000.26000.26000.2600-
Dec 03, 20190.26550.26550.26550.26550.2655-
Dec 02, 20190.27400.27400.27400.27400.2740-
Nov 29, 20190.27750.27750.27750.27750.2775-
Nov 28, 20190.27050.27450.27050.27450.274511,363
Nov 27, 20190.26400.26400.26400.26400.2640-
Nov 26, 20190.27000.27000.27000.27000.2700-
Nov 25, 20190.27050.27050.27050.27050.2705-
Nov 22, 20190.26950.26950.26950.26950.2695-
Nov 21, 20190.25850.25850.25850.25850.2585-
Nov 20, 20190.25900.25900.25900.25900.2590-
Nov 19, 20190.26750.26750.26750.26750.2675-
Nov 18, 20190.25400.25400.25400.25400.2540-
Nov 15, 20190.26150.26150.26150.26150.2615-
Nov 14, 20190.25450.25450.25450.25450.2545-
Nov 13, 20190.24750.24750.24750.24750.2475-
Nov 12, 20190.25750.25750.25750.25750.2575-
Nov 11, 20190.24100.24100.24100.24100.2410-
Nov 08, 20190.26000.26700.26000.26700.2670900
Nov 07, 20190.24000.24000.24000.24000.2400-
Nov 06, 20190.22500.22500.22500.22500.2250-
Nov 05, 20190.22000.22000.22000.22000.2200-
Nov 04, 20190.21900.21900.21900.21900.2190-
Nov 01, 20190.21200.21200.21200.21200.2120-
Oct 31, 20190.21500.21500.21500.21500.2150-
Oct 30, 20190.24050.24050.24000.24000.240013,054
Oct 29, 20190.24000.24000.24000.24000.2400-
Oct 28, 20190.21800.21800.21800.21800.2180-
Oct 25, 20190.21000.21000.21000.21000.2100-
Oct 24, 20190.21000.21000.21000.21000.2100-
Oct 23, 20190.21350.21350.21350.21350.2135-
Oct 22, 20190.21300.21300.21300.21300.2130-
Oct 21, 20190.21900.21900.21900.21900.2190-
Oct 18, 20190.23000.23000.23000.23000.2300-
Oct 17, 20190.23650.23650.23650.23650.2365-
Oct 16, 20190.22400.22400.22400.22400.2240-
Oct 15, 20190.23050.23050.23050.23050.2305-
Oct 14, 20190.23100.23100.23100.23100.2310-
Oct 11, 20190.19880.19880.19880.19880.1988-
Oct 10, 20190.20600.24550.20600.24550.24551,428
Oct 09, 20190.19940.19940.19940.19940.1994-
Oct 08, 20190.21350.21350.21350.21350.2135-
Oct 07, 20190.20950.20950.20950.20950.2095-
Oct 04, 20190.20900.20900.20900.20900.2090-
Oct 02, 20190.20550.24700.20550.24700.24701,433
Oct 01, 20190.18800.18800.18800.18800.1880-
Sep 30, 20190.19080.19080.19080.19080.1908-
Sep 27, 20190.19400.19400.19400.19400.1940-
Sep 26, 20190.19010.19010.19010.19010.1901-
Sep 25, 20190.18900.18900.18900.18900.1890-
Sep 24, 20190.18900.18900.18900.18900.1890-
Sep 23, 20190.18900.18910.18900.18910.1891635
Sep 20, 20190.18900.18900.18900.18900.1890-
Sep 19, 20190.18900.18900.18900.18900.1890-
Sep 18, 20190.18900.18900.18900.18900.1890-
Sep 17, 20190.18900.18900.18900.18900.1890-
Sep 16, 20190.18900.18900.18900.18900.1890-
Sep 13, 20190.18900.18900.18900.18900.1890-
Sep 12, 20190.18900.18900.18900.18900.1890-
Sep 11, 20190.18900.18900.18900.18900.1890-
Sep 10, 20190.19660.19660.19660.19660.1966-
Sep 09, 20190.22060.22060.22060.22060.2206-
Sep 06, 20190.20970.23000.20970.23000.230020,000
Sep 05, 20190.18950.18950.18950.18950.1895-
Sep 04, 20190.19880.19880.19880.19880.1988-
Sep 03, 20190.18900.18900.18900.18900.1890-
Sep 02, 20190.18850.18850.18850.18850.1885-
Aug 30, 20190.17740.17740.17740.17740.1774-
Aug 29, 20190.17320.17320.17320.17320.1732-
Aug 28, 20190.17330.17330.17330.17330.1733-
Aug 27, 20190.18070.18070.18070.18070.1807-
Aug 26, 20190.17220.17220.17220.17220.1722-
Aug 23, 20190.15640.15640.15640.15640.1564-
Aug 22, 20190.15630.15630.15630.15630.1563-
Aug 21, 20190.15270.15270.15270.15270.1527-
Aug 20, 20190.15620.15620.15620.15620.1562-
Aug 19, 20190.16000.16000.16000.16000.1600-
Aug 16, 20190.15590.15590.15590.15590.1559-
Aug 15, 20190.15540.15540.15540.15540.1554-
Aug 14, 20190.16290.16290.16290.16290.1629-
Aug 13, 20190.16890.16890.16890.16890.1689-
Aug 12, 20190.17500.17500.17500.17500.1750-
Aug 09, 20190.17500.19300.17500.19300.193015,000
Aug 08, 20190.17500.17500.17500.17500.1750-
Aug 07, 20190.17500.17500.17500.17500.1750-
Aug 06, 20190.17500.17500.17500.17500.1750-
Aug 05, 20190.17500.17500.17500.17500.1750-
Aug 02, 20190.17500.17500.17500.17500.1750-
Aug 01, 20190.18560.18560.18560.18560.1856-
Jul 31, 20190.18470.18470.18470.18470.1847-
Jul 30, 20190.18450.22440.18450.22440.22444,000
Jul 29, 20190.19150.19150.19150.19150.1915-
Jul 26, 20190.18450.18450.18450.18450.1845-
Jul 25, 20190.17400.21160.17400.20100.201010,345
Jul 24, 20190.17400.17400.17400.17400.1740-
Jul 23, 20190.17400.17400.17400.17400.1740-
Jul 22, 20190.17400.17400.17400.17400.1740-
Jul 19, 20190.17400.17410.17400.17410.1741114
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...