Stuttgart - Delayed Quote EUR

Comcast Corp (CTP2.SG)

37.53 -0.39 (-1.03%)
At close: April 24 at 9:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 37.63 37.63 37.37 37.53 37.53 25
Apr 23, 2024 37.90 38.03 37.90 37.92 37.92 -
Apr 22, 2024 37.85 37.85 37.81 37.81 37.81 -
Apr 19, 2024 36.80 37.72 36.80 37.72 37.72 -
Apr 18, 2024 36.52 37.21 36.52 37.21 37.21 400
Apr 17, 2024 36.52 36.80 36.52 36.53 36.53 -
Apr 16, 2024 36.90 36.94 36.76 36.85 36.85 -
Apr 15, 2024 36.69 37.29 36.69 36.90 36.90 -
Apr 12, 2024 37.24 37.24 36.99 37.05 37.05 40
Apr 11, 2024 36.81 37.24 36.81 37.24 37.24 -
Apr 10, 2024 36.97 36.97 36.85 36.93 36.93 -
Apr 9, 2024 37.43 37.43 36.84 36.93 36.93 80
Apr 8, 2024 37.58 37.68 37.58 37.67 37.67 30
Apr 5, 2024 37.90 37.90 37.90 37.90 37.90 -
Apr 4, 2024 38.24 38.24 38.24 38.24 38.24 -
Apr 3, 2024 38.58 38.97 38.42 38.42 38.42 62
Apr 2, 2024 0.31 Dividend
Apr 2, 2024 38.92 38.92 38.92 38.92 38.92 -
Mar 28, 2024 39.63 39.89 39.63 39.89 39.58 96
Mar 27, 2024 39.36 39.62 39.36 39.62 39.31 10
Mar 26, 2024 39.22 39.25 39.15 39.25 38.94 -
Mar 25, 2024 39.53 39.53 39.24 39.29 38.98 -
Mar 22, 2024 39.65 39.65 39.40 39.54 39.23 127
Mar 21, 2024 39.59 39.66 39.59 39.66 39.35 -
Mar 20, 2024 39.41 39.57 39.34 39.34 39.03 250
Mar 19, 2024 39.53 39.53 39.30 39.52 39.21 -
Mar 18, 2024 39.35 39.87 39.25 39.56 39.25 150
Mar 15, 2024 39.10 39.51 39.10 39.29 38.98 244
Mar 14, 2024 39.65 39.65 38.70 38.70 38.40 50
Mar 13, 2024 39.24 39.72 39.24 39.50 39.19 -
Mar 12, 2024 39.81 39.81 39.27 39.54 39.23 -
Mar 11, 2024 38.89 38.89 38.89 38.89 38.59 -
Mar 8, 2024 37.90 38.91 37.90 38.91 38.61 -
Mar 7, 2024 38.30 38.58 38.07 38.07 37.77 125
Mar 6, 2024 38.71 39.08 38.27 38.27 37.97 130
Mar 5, 2024 38.22 38.97 38.22 38.75 38.45 -
Mar 4, 2024 39.19 39.19 38.50 38.50 38.20 -
Mar 1, 2024 39.53 39.53 39.53 39.53 39.22 -
Feb 29, 2024 38.78 38.78 38.78 38.78 38.48 -
Feb 28, 2024 38.83 38.83 38.83 38.83 38.53 -
Feb 27, 2024 38.64 38.78 38.64 38.78 38.48 -
Feb 26, 2024 38.32 38.32 38.32 38.32 38.02 -
Feb 23, 2024 38.53 38.92 38.53 38.87 38.57 -
Feb 22, 2024 38.61 38.61 38.61 38.61 38.31 -
Feb 21, 2024 38.45 38.45 38.45 38.45 38.15 -
Feb 20, 2024 38.38 38.38 38.38 38.38 38.08 -
Feb 19, 2024 38.00 38.00 38.00 38.00 37.70 -
Feb 16, 2024 38.76 38.76 38.28 38.28 37.98 -
Feb 15, 2024 39.06 39.11 38.83 38.83 38.53 200
Feb 14, 2024 38.96 39.14 38.96 39.14 38.84 -
Feb 13, 2024 39.36 39.36 39.36 39.36 39.05 -
Feb 12, 2024 38.75 39.57 38.75 39.57 39.26 380
Feb 9, 2024 38.20 39.02 38.20 39.02 38.72 150
Feb 8, 2024 39.61 39.97 38.28 38.31 38.01 400
Feb 7, 2024 40.98 40.98 40.14 40.14 39.83 30
Feb 6, 2024 41.65 41.65 41.23 41.27 40.95 -
Feb 5, 2024 41.57 42.07 41.57 41.88 41.55 83
Feb 2, 2024 43.12 43.12 43.12 43.12 42.78 -
Feb 1, 2024 43.22 43.29 43.09 43.09 42.76 -
Jan 31, 2024 42.82 42.95 42.82 42.95 42.62 120
Jan 30, 2024 42.36 42.36 42.36 42.36 42.03 -
Jan 29, 2024 42.39 42.49 42.39 42.49 42.16 190
Jan 26, 2024 41.42 42.36 41.42 42.36 42.03 -
Jan 25, 2024 40.70 42.46 40.70 41.63 41.31 930
Jan 24, 2024 40.49 40.49 40.11 40.11 39.80 -
Jan 23, 2024 39.84 40.48 39.84 40.48 40.17 250
Jan 22, 2024 39.80 40.18 39.80 40.02 39.71 -
Jan 19, 2024 39.12 39.12 39.12 39.12 38.82 -
Jan 18, 2024 38.75 39.16 38.75 39.11 38.81 -
Jan 17, 2024 39.18 39.51 38.80 38.82 38.52 56
Jan 16, 2024 39.00 39.57 39.00 39.52 39.21 -
Jan 15, 2024 39.42 39.42 39.42 39.42 39.11 40
Jan 12, 2024 39.23 39.26 39.23 39.26 38.95 -
Jan 11, 2024 39.50 39.50 39.50 39.50 39.19 -
Jan 10, 2024 39.45 39.65 39.36 39.65 39.34 300
Jan 9, 2024 39.45 39.64 39.44 39.44 39.13 -
Jan 8, 2024 39.10 39.70 39.06 39.70 39.39 -
Jan 5, 2024 38.76 39.27 38.76 39.27 38.96 -
Jan 4, 2024 39.51 39.51 38.88 38.88 38.58 -
Jan 3, 2024 39.65 40.05 39.65 39.80 39.49 250
Jan 2, 2024 0.29 Dividend
Jan 2, 2024 39.33 40.09 39.33 40.09 39.78 -
Dec 29, 2023 39.72 39.72 39.72 39.72 39.12 -
Dec 28, 2023 39.53 39.89 39.53 39.86 39.26 44
Dec 27, 2023 39.66 39.66 39.50 39.60 39.01 15
Dec 22, 2023 39.64 39.64 39.64 39.64 39.04 -
Dec 21, 2023 40.40 40.48 40.40 40.48 39.87 200
Dec 20, 2023 40.65 40.65 40.65 40.65 40.04 -
Dec 19, 2023 40.43 40.81 40.43 40.81 40.20 2
Dec 18, 2023 40.62 40.91 40.62 40.91 40.30 32
Dec 15, 2023 40.49 40.65 40.44 40.65 40.04 -
Dec 14, 2023 40.39 40.83 40.29 40.49 39.88 250
Dec 13, 2023 39.50 39.79 39.44 39.79 39.19 120
Dec 12, 2023 39.58 39.60 39.46 39.46 38.87 -
Dec 11, 2023 38.81 39.75 38.81 39.65 39.05 55
Dec 8, 2023 39.04 39.18 39.04 39.18 38.59 -
Dec 7, 2023 38.55 38.55 38.55 38.55 37.97 -
Dec 6, 2023 38.67 38.67 38.67 38.67 38.09 -
Dec 5, 2023 39.39 39.39 39.39 39.39 38.80 -
Dec 4, 2023 38.79 39.86 38.79 39.86 39.26 -
Dec 1, 2023 38.19 38.97 38.19 38.97 38.38 60
Nov 30, 2023 37.88 38.31 37.88 38.31 37.73 194
Nov 29, 2023 37.96 37.96 37.90 37.90 37.33 -
Nov 28, 2023 38.75 38.81 38.14 38.14 37.57 58
Nov 27, 2023 38.75 38.81 38.29 38.46 37.88 58
Nov 24, 2023 38.75 38.98 38.75 38.98 38.39 -
Nov 23, 2023 38.81 38.81 38.81 38.81 38.23 -
Nov 22, 2023 38.76 39.22 38.76 39.22 38.63 3
Nov 21, 2023 39.03 39.03 39.03 39.03 38.44 -
Nov 20, 2023 38.57 39.24 38.57 39.24 38.65 -
Nov 17, 2023 38.97 39.04 38.96 38.97 38.38 -
Nov 16, 2023 39.06 39.06 38.63 38.77 38.19 -
Nov 15, 2023 38.45 39.07 38.45 39.07 38.48 -
Nov 14, 2023 38.67 38.99 38.56 38.56 37.98 -
Nov 13, 2023 38.88 38.88 38.67 38.67 38.09 -
Nov 10, 2023 38.11 38.11 38.11 38.11 37.54 -
Nov 9, 2023 38.61 38.66 38.22 38.34 37.76 26
Nov 8, 2023 39.09 39.09 39.09 39.09 38.50 -
Nov 7, 2023 39.40 39.57 39.40 39.57 38.98 -
Nov 6, 2023 40.26 40.26 39.45 39.45 38.86 -
Nov 3, 2023 40.10 40.29 40.01 40.29 39.69 -
Nov 2, 2023 39.55 40.04 39.22 40.04 39.44 200
Nov 1, 2023 38.82 39.57 38.82 39.57 38.98 -
Oct 31, 2023 37.97 38.66 37.97 38.61 38.03 -
Oct 30, 2023 37.48 38.18 37.48 38.18 37.61 420
Oct 27, 2023 36.78 37.79 36.15 37.45 36.89 -
Oct 26, 2023 40.02 40.02 37.18 37.64 37.07 100
Oct 25, 2023 40.63 40.74 40.55 40.58 39.97 -
Oct 24, 2023 40.27 41.04 40.27 41.04 40.42 -
Oct 23, 2023 40.43 40.58 40.43 40.58 39.97 -
Oct 20, 2023 40.30 40.64 40.30 40.64 40.03 -
Oct 19, 2023 41.64 41.64 40.95 40.95 40.34 -
Oct 18, 2023 41.65 41.65 41.65 41.65 41.02 30
Oct 17, 2023 41.72 41.72 41.52 41.52 40.90 60
Oct 16, 2023 41.53 41.61 41.53 41.61 40.99 -
Oct 13, 2023 41.45 41.45 41.45 41.45 40.83 -
Oct 12, 2023 41.56 41.56 41.56 41.56 40.94 -
Oct 11, 2023 41.80 41.86 41.56 41.56 40.94 -
Oct 10, 2023 41.63 41.63 41.63 41.63 41.00 -
Oct 9, 2023 40.77 40.77 40.77 40.77 40.16 -
Oct 6, 2023 40.56 40.56 40.56 40.56 39.95 -
Oct 5, 2023 41.15 41.15 41.15 41.15 40.53 -
Oct 4, 2023 41.17 41.23 41.17 41.23 40.61 -
Oct 3, 2023 0.29 Dividend
Oct 3, 2023 42.12 42.12 42.12 42.12 41.49 -
Oct 2, 2023 42.01 42.17 42.01 42.17 41.25 -
Sep 29, 2023 42.31 42.31 42.31 42.31 41.39 -
Sep 28, 2023 42.43 42.43 42.43 42.43 41.51 -
Sep 27, 2023 41.98 41.98 41.93 41.93 41.02 -
Sep 26, 2023 42.01 42.01 42.01 42.01 41.09 -
Sep 25, 2023 42.48 42.54 42.48 42.54 41.61 -
Sep 22, 2023 42.85 42.85 42.82 42.82 41.89 60
Sep 21, 2023 42.61 42.97 42.60 42.93 41.99 -
Sep 20, 2023 42.57 42.74 42.57 42.73 41.80 -
Sep 19, 2023 42.49 42.79 42.49 42.78 41.85 -
Sep 18, 2023 42.34 42.78 42.34 42.78 41.85 -
Sep 15, 2023 42.86 42.95 42.71 42.71 41.78 -
Sep 14, 2023 42.02 42.02 42.02 42.02 41.10 -
Sep 13, 2023 41.72 42.01 41.72 41.95 41.04 -
Sep 12, 2023 41.95 42.25 41.95 42.10 41.18 -
Sep 11, 2023 42.01 42.46 42.01 42.14 41.22 -
Sep 8, 2023 41.74 42.08 41.74 42.08 41.16 -
Sep 7, 2023 41.56 42.01 41.56 42.01 41.09 -
Sep 6, 2023 41.26 42.22 41.26 42.13 41.21 -
Sep 5, 2023 41.89 41.89 41.71 41.71 40.80 -
Sep 4, 2023 42.28 42.28 42.28 42.28 41.36 -
Sep 1, 2023 42.96 42.96 42.06 42.06 41.14 50
Aug 31, 2023 43.07 43.48 43.07 43.48 42.53 100
Aug 30, 2023 43.01 43.09 42.84 43.09 42.15 -
Aug 29, 2023 42.40 43.03 42.40 43.03 42.09 1,400
Aug 28, 2023 41.94 42.48 41.94 42.48 41.55 -
Aug 25, 2023 41.83 42.07 41.83 42.07 41.15 -
Aug 24, 2023 41.22 41.91 41.22 41.91 41.00 -
Aug 23, 2023 41.98 42.54 41.97 42.02 41.10 305
Aug 22, 2023 41.71 42.29 41.71 42.13 41.21 200
Aug 21, 2023 41.72 42.09 41.72 42.09 41.17 -
Aug 18, 2023 42.28 42.28 42.07 42.07 41.15 -
Aug 17, 2023 42.44 42.94 42.44 42.63 41.70 -
Aug 16, 2023 42.82 42.82 42.82 42.82 41.89 -
Aug 15, 2023 42.62 43.14 42.56 43.14 42.20 950
Aug 14, 2023 41.82 41.82 41.82 41.82 40.91 -
Aug 11, 2023 41.75 42.12 41.75 42.12 41.20 -
Aug 10, 2023 41.31 41.88 41.31 41.88 40.97 -
Aug 9, 2023 41.27 41.42 41.27 41.42 40.52 192
Aug 8, 2023 40.93 41.48 40.93 41.45 40.55 12
Aug 7, 2023 40.86 41.38 40.86 41.38 40.48 -
Aug 4, 2023 41.17 41.17 41.03 41.03 40.14 -
Aug 3, 2023 41.11 41.33 41.11 41.29 40.39 -
Aug 2, 2023 40.66 40.66 40.66 40.66 39.77 -
Aug 1, 2023 40.98 40.98 40.98 40.98 40.09 -
Jul 31, 2023 40.79 41.34 40.79 41.34 40.44 310
Jul 28, 2023 41.34 41.62 41.06 41.06 40.17 30
Jul 27, 2023 38.53 42.00 38.53 41.41 40.51 655
Jul 26, 2023 38.87 38.87 38.55 38.70 37.86 -
Jul 25, 2023 38.92 39.28 38.92 39.27 38.41 -
Jul 24, 2023 38.71 39.16 38.71 39.16 38.31 -
Jul 21, 2023 38.73 38.77 38.64 38.66 37.82 -
Jul 20, 2023 37.81 37.81 37.81 37.81 36.99 -
Jul 19, 2023 37.60 38.09 37.60 38.09 37.26 250
Jul 18, 2023 37.18 38.06 37.18 38.00 37.17 145
Jul 17, 2023 37.10 37.48 37.10 37.48 36.66 100
Jul 14, 2023 37.78 37.78 37.78 37.78 36.96 -
Jul 13, 2023 37.98 37.98 37.86 37.89 37.06 -
Jul 12, 2023 37.97 38.21 37.97 38.00 37.17 -
Jul 11, 2023 37.89 38.38 37.89 38.34 37.50 -
Jul 10, 2023 37.53 38.30 37.53 38.23 37.40 5
Jul 7, 2023 37.62 37.79 37.62 37.77 36.95 -
Jul 6, 2023 37.85 37.90 37.85 37.90 37.07 -
Jul 5, 2023 38.10 38.37 38.10 38.26 37.43 50
Jul 4, 2023 38.25 38.25 38.25 38.25 37.42 -
Jul 3, 2023 0.29 Dividend
Jul 3, 2023 37.43 37.43 37.43 37.43 36.61 -
Jun 30, 2023 38.08 38.08 38.08 38.08 36.97 -
Jun 29, 2023 38.12 38.12 38.12 38.12 37.01 -
Jun 28, 2023 37.62 37.62 37.62 37.62 36.52 -
Jun 27, 2023 37.09 37.09 37.09 37.09 36.01 -
Jun 26, 2023 36.63 37.17 36.63 37.17 36.08 100
Jun 23, 2023 36.80 37.08 36.80 36.84 35.76 -
Jun 22, 2023 36.65 37.06 36.65 37.06 35.98 45
Jun 21, 2023 37.06 37.20 37.06 37.06 35.98 100
Jun 20, 2023 37.71 37.71 37.71 37.71 36.61 -
Jun 19, 2023 37.52 37.52 37.52 37.52 36.42 2
Jun 16, 2023 37.69 37.82 37.69 37.82 36.71 -
Jun 15, 2023 37.46 37.68 37.45 37.60 36.50 10
Jun 14, 2023 37.58 37.58 37.58 37.58 36.48 -
Jun 13, 2023 37.74 37.80 37.74 37.80 36.69 7
Jun 12, 2023 37.35 37.83 37.35 37.83 36.72 50
Jun 9, 2023 37.27 37.47 37.27 37.47 36.37 -
Jun 8, 2023 37.37 37.41 37.26 37.41 36.32 -
Jun 7, 2023 36.76 37.81 36.56 37.73 36.63 1,507
Jun 6, 2023 36.92 37.18 36.86 36.88 35.80 200
Jun 5, 2023 36.35 36.79 36.35 36.70 35.63 -
Jun 2, 2023 36.15 36.61 36.15 36.57 35.50 -
Jun 1, 2023 36.76 36.76 36.00 36.23 35.17 -
May 31, 2023 36.37 36.81 36.37 36.64 35.57 -
May 30, 2023 37.00 37.00 37.00 37.00 35.92 -
May 29, 2023 36.85 36.89 36.85 36.89 35.81 70
May 26, 2023 36.26 36.89 36.26 36.89 35.81 -
May 25, 2023 37.13 37.13 36.52 36.52 35.45 -
May 24, 2023 37.30 37.36 37.20 37.34 36.25 -
May 23, 2023 38.08 38.37 37.61 37.61 36.51 145
May 22, 2023 37.94 38.33 37.94 38.33 37.21 -
May 19, 2023 38.40 38.40 38.02 38.03 36.92 -
May 18, 2023 37.02 38.06 37.02 38.06 36.95 10
May 17, 2023 36.53 36.53 36.53 36.53 35.46 -
May 16, 2023 36.76 36.76 36.76 36.76 35.69 -
May 15, 2023 36.89 37.10 36.89 37.10 36.02 60
May 12, 2023 36.89 37.04 36.89 37.04 35.96 245
May 11, 2023 36.26 36.99 36.26 36.99 35.91 1,400
May 10, 2023 35.99 36.23 35.99 36.02 34.97 20
May 9, 2023 36.74 36.74 36.21 36.21 35.15 -
May 8, 2023 36.45 36.91 36.45 36.91 35.83 90
May 5, 2023 36.43 36.62 36.29 36.62 35.55 -
May 4, 2023 37.24 37.24 36.48 36.61 35.54 -
May 3, 2023 37.23 37.23 37.22 37.22 36.13 400
May 2, 2023 38.00 38.02 37.15 37.42 36.33 180
Apr 28, 2023 36.41 37.43 36.41 37.43 36.34 30
Apr 27, 2023 32.78 32.78 32.78 32.78 31.82 -
Apr 26, 2023 33.22 33.34 33.07 33.34 32.37 30
Apr 25, 2023 33.44 33.70 33.44 33.70 32.71 -
Apr 24, 2023 34.09 34.09 33.64 33.64 32.66 -