CANCOM SE O.N. - Price History
Monthly price history for COK.DE (CANCOM SE O.N.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €29.08 | €29.08 |
| March 2024 | €27.64 | €27.64 |
| February 2024 | €27.30 | €27.30 |
| January 2024 | €29.54 | €29.54 |
| December 2023 | €29.56 | €29.56 |
| November 2023 | €27.48 | €27.48 |
| October 2023 | €23.52 | €23.52 |
| September 2023 | €25.26 | €25.26 |
| August 2023 | €26.80 | €26.80 |
| July 2023 | €26.20 | €26.20 |
| June 2023 | €27.74 | €27.74 |
| May 2023 | €27.82 | €28.84 |
| April 2023 | €31.41 | €32.56 |
| March 2023 | €30.39 | €31.50 |
| February 2023 | €32.01 | €33.18 |
| January 2023 | €30.44 | €31.56 |
| December 2022 | €26.39 | €27.36 |
| November 2022 | €27.53 | €28.54 |
| October 2022 | €24.16 | €25.04 |
| September 2022 | €23.50 | €24.36 |
| August 2022 | €26.93 | €27.92 |
| July 2022 | €32.10 | €33.28 |
| June 2022 | €30.97 | €32.10 |
| May 2022 | €34.71 | €37.04 |
| April 2022 | €43.20 | €46.10 |
| March 2022 | €52.94 | €56.50 |
| February 2022 | €47.84 | €51.06 |
| January 2022 | €50.13 | €53.50 |
| December 2021 | €55.49 | €59.22 |
| November 2021 | €59.61 | €63.62 |
| October 2021 | €56 | €59.76 |
| September 2021 | €47.99 | €51.22 |
| August 2021 | €52.21 | €55.72 |
| July 2021 | €49.66 | €53 |
| June 2021 | €47.79 | €51 |
| May 2021 | €44.75 | €48.46 |
| April 2021 | €47.43 | €51.36 |
| March 2021 | €45.38 | €49.14 |
| February 2021 | €48.94 | €53 |
| January 2021 | €45.25 | €49 |
| December 2020 | €41.89 | €45.36 |
| November 2020 | €41.56 | €45 |
| October 2020 | €31.30 | €33.90 |
| September 2020 | €40.72 | €44.10 |
| August 2020 | €42.70 | €46.24 |
| July 2020 | €47.05 | €50.95 |
| June 2020 | €43.12 | €47.20 |
| May 2020 | €51.62 | €56.50 |
| April 2020 | €42.50 | €46.52 |
| March 2020 | €35.67 | €39.04 |
| February 2020 | €40.36 | €44.18 |
| January 2020 | €49.29 | €53.95 |
| December 2019 | €48.06 | €52.60 |
| November 2019 | €49.11 | €53.75 |
| October 2019 | €43.71 | €47.84 |
| September 2019 | €45.23 | €49.50 |
| August 2019 | €49.25 | €53.90 |
| July 2019 | €46.50 | €50.90 |
| June 2019 | €42.69 | €46.72 |
| May 2019 | €39.28 | €43.46 |
| April 2019 | €40.63 | €44.96 |
| March 2019 | €36.31 | €40.18 |
| February 2019 | €32.52 | €35.98 |
| January 2019 | €30.60 | €33.86 |
| December 2018 | €25.90 | €28.66 |
| November 2018 | €31.76 | €35.14 |
| October 2018 | €32.60 | €36.08 |
| September 2018 | €35.17 | €38.92 |
| August 2018 | €34.58 | €38.26 |
| July 2018 | €41.82 | €46.28 |
| June 2018 | €39.54 | €87.50 |
| May 2018 | €43.47 | €97.20 |
| April 2018 | €43.69 | €97.70 |
| March 2018 | €37.41 | €83.65 |
| February 2018 | €35.69 | €79.80 |
| January 2018 | €34.01 | €76.05 |
| December 2017 | €31.04 | €69.40 |
| November 2017 | €30.78 | €68.83 |
| October 2017 | €28.32 | €63.32 |
| September 2017 | €28.40 | €63.50 |
| August 2017 | €25.76 | €57.61 |
| July 2017 | €24.87 | €55.60 |
| June 2017 | €23.81 | €53.23 |
| May 2017 | €23.20 | €52.35 |
| April 2017 | €24.07 | €54.32 |
| March 2017 | €23.45 | €52.93 |
| February 2017 | €20.50 | €46.26 |
| January 2017 | €19.22 | €43.38 |
| December 2016 | €19.95 | €45.02 |
| November 2016 | €18.86 | €42.57 |
| October 2016 | €18.33 | €41.36 |
| September 2016 | €20.59 | €46.48 |
| August 2016 | €18.87 | €42.58 |
| July 2016 | €20.47 | €46.20 |
| June 2016 | €19.66 | €44.37 |
| May 2016 | €22.18 | €50.57 |
| April 2016 | €19.54 | €44.56 |
| March 2016 | €19.23 | €43.86 |
| February 2016 | €20.61 | €46.99 |
| January 2016 | €17.72 | €40.42 |
| December 2015 | €19.18 | €43.73 |
| November 2015 | €17.92 | €40.86 |
| October 2015 | €15.67 | €35.72 |
| September 2015 | €13.63 | €31.08 |
| August 2015 | €13.25 | €30.20 |
| July 2015 | €15.42 | €35.17 |
| June 2015 | €14.16 | €32.30 |
| May 2015 | €14.68 | €34.02 |
| April 2015 | €16.04 | €37.17 |
| March 2015 | €16.20 | €37.54 |
| February 2015 | €15.79 | €36.58 |
| January 2015 | €16.42 | €38.06 |
| December 2014 | €15.31 | €35.48 |
| November 2014 | €14.71 | €34.10 |
| October 2014 | €14.06 | €32.58 |
| September 2014 | €13.26 | €30.73 |
| August 2014 | €14.38 | €33.33 |
| July 2014 | €15.06 | €34.90 |
| June 2014 | €16.16 | €37.44 |
| May 2014 | €15.70 | €36.78 |
| April 2014 | €13.52 | €31.66 |
| March 2014 | €14.71 | €34.45 |
| February 2014 | €15.69 | €36.75 |
| January 2014 | €14.14 | €33.12 |
| December 2013 | €13.15 | €30.80 |
| November 2013 | €11.83 | €27.70 |
| October 2013 | €11.64 | €27.27 |
| September 2013 | €9.38 | €21.96 |
| August 2013 | €8.72 | €20.42 |
| July 2013 | €10.33 | €24.20 |
| June 2013 | €7.28 | €17.05 |
| May 2013 | €7.10 | €16.97 |
| April 2013 | €6.68 | €15.96 |
| March 2013 | €6.06 | €14.50 |
| February 2013 | €6.27 | €15 |
| January 2013 | €5.86 | €14.02 |
| December 2012 | €5.44 | €13.01 |
| November 2012 | €5.36 | €12.82 |
| October 2012 | €4.83 | €11.54 |
| September 2012 | €4.87 | €11.65 |
| August 2012 | €5.18 | €12.38 |
| July 2012 | €6.02 | €14.40 |
| June 2012 | €5.62 | €13.43 |
| May 2012 | €4.92 | €12.02 |
| April 2012 | €5.25 | €12.84 |
| March 2012 | €4.46 | €10.92 |
| February 2012 | €3.71 | €9.08 |
| January 2012 | €3.40 | €8.32 |
| December 2011 | €3.48 | €8.50 |
| November 2011 | €3.43 | €8.39 |
| October 2011 | €3.24 | €7.92 |
| September 2011 | €3.07 | €7.50 |
| August 2011 | €3.27 | €8 |
| July 2011 | €3.82 | €9.35 |
| June 2011 | €3.62 | €8.85 |
| May 2011 | €3.91 | €9.74 |
| April 2011 | €3.91 | €9.73 |
| March 2011 | €3.66 | €9.12 |
| February 2011 | €3.76 | €9.35 |
| January 2011 | €4.28 | €10.65 |
| December 2010 | €3.62 | €9.02 |
| November 2010 | €3.60 | €8.97 |
| October 2010 | €3.63 | €9.04 |
| September 2010 | €2.77 | €6.90 |
| August 2010 | €2.78 | €6.91 |
| July 2010 | €3 | €7.46 |
| June 2010 | €2.47 | €6.16 |
| May 2010 | €2.16 | €5.52 |
| April 2010 | €2.11 | €5.38 |
| March 2010 | €2.25 | €5.75 |
| February 2010 | €2.38 | €6.08 |
| January 2010 | €1.79 | €4.56 |
| December 2009 | €1.47 | €3.76 |
| November 2009 | €1.14 | €2.91 |
| October 2009 | €1.22 | €3.12 |
| September 2009 | €1.03 | €2.62 |
| August 2009 | €0.80 | €2.05 |
| July 2009 | €0.78 | €1.99 |
| June 2009 | €0.76 | €1.93 |
| May 2009 | €0.77 | €1.98 |
| April 2009 | €0.72 | €1.84 |
| March 2009 | €0.72 | €1.85 |
| February 2009 | €0.72 | €1.85 |
| January 2009 | €0.70 | €1.78 |
| December 2008 | €0.86 | €2.19 |
| November 2008 | €0.68 | €1.74 |
| October 2008 | €0.69 | €1.76 |
| September 2008 | €1.15 | €2.93 |
| August 2008 | €1.51 | €3.86 |
| July 2008 | €1.29 | €3.30 |
| June 2008 | €1.31 | €3.34 |
| May 2008 | €1.34 | €3.43 |
| April 2008 | €1.38 | €3.53 |
| March 2008 | €1.34 | €3.41 |
| February 2008 | €1.42 | €3.63 |
| January 2008 | €1.21 | €3.09 |
| December 2007 | €1.46 | €3.72 |
| November 2007 | €1.55 | €3.95 |
| October 2007 | €1.74 | €4.46 |
| September 2007 | €1.51 | €3.85 |
| August 2007 | €1.48 | €3.79 |
| July 2007 | €1.65 | €4.21 |
| June 2007 | €1.58 | €4.05 |
| May 2007 | €1.58 | €4.05 |
| April 2007 | €1.58 | €4.04 |
| March 2007 | €1.33 | €3.39 |
| February 2007 | €1.25 | €3.18 |
| January 2007 | €1.32 | €3.36 |
| December 2006 | €1.20 | €3.08 |
| November 2006 | €1.28 | €3.26 |
| October 2006 | €1.17 | €2.99 |
| September 2006 | €1.27 | €3.24 |
| August 2006 | €1.36 | €3.47 |
| July 2006 | €1.20 | €3.08 |
| June 2006 | €1.23 | €3.15 |
| May 2006 | €1.31 | €3.34 |
| April 2006 | €1.45 | €3.71 |
| March 2006 | €1.43 | €3.64 |
| February 2006 | €1.37 | €3.49 |
| January 2006 | €1.14 | €2.90 |
| December 2005 | €1.12 | €2.85 |
| November 2005 | €1 | €2.56 |
| October 2005 | €0.99 | €2.54 |
| September 2005 | €1.03 | €2.64 |
| August 2005 | €1.06 | €2.70 |
| July 2005 | €1.11 | €2.84 |
| June 2005 | €1.03 | €2.63 |
| May 2005 | €1 | €2.56 |
| April 2005 | €1.05 | €2.67 |
| March 2005 | €1.17 | €2.99 |
| February 2005 | €1.29 | €3.30 |
| January 2005 | €1.15 | €2.94 |
| December 2004 | €0.97 | €2.48 |
| November 2004 | €0.89 | €2.27 |
| October 2004 | €0.83 | €2.13 |
| September 2004 | €0.80 | €2.05 |
| August 2004 | €0.86 | €2.20 |
| July 2004 | €0.80 | €2.05 |
| June 2004 | €1.03 | €2.62 |
| May 2004 | €1.08 | €2.75 |
| April 2004 | €1.17 | €2.98 |
| March 2004 | €1.22 | €3.12 |
| February 2004 | €1.06 | €2.70 |
| January 2004 | €0.94 | €2.40 |
| December 2003 | €0.74 | €1.89 |
| November 2003 | €0.91 | €2.31 |
| October 2003 | €0.90 | €2.28 |
| September 2003 | €0.91 | €2.33 |
| August 2003 | €1.03 | €2.64 |
| July 2003 | €0.94 | €2.39 |
| June 2003 | €0.84 | €2.14 |
| May 2003 | €0.75 | €1.92 |
| April 2003 | €0.76 | €1.94 |
| March 2003 | €0.70 | €1.78 |
| February 2003 | €1.02 | €2.59 |
| January 2003 | €0.98 | €2.51 |
| December 2002 | €1.08 | €2.75 |
| November 2002 | €1.34 | €3.42 |
| October 2002 | €0.93 | €2.38 |
| September 2002 | €0.79 | €2.02 |
| August 2002 | €1.21 | €3.09 |
| July 2002 | €1.02 | €2.60 |
| June 2002 | €1.12 | €2.86 |
| May 2002 | €1.53 | €3.90 |
| April 2002 | €1.72 | €4.39 |
| March 2002 | €2.02 | €5.16 |
| February 2002 | €1.94 | €4.95 |
| January 2002 | €2.26 | €5.79 |
| December 2001 | €2.02 | €5.16 |
| November 2001 | €2.38 | €6.08 |
| October 2001 | €2.74 | €6.99 |
| September 2001 | €2.08 | €5.30 |
| August 2001 | €3.18 | €8.12 |
| July 2001 | €3.96 | €10.12 |
| June 2001 | €4.27 | €11.09 |
| May 2001 | €4.92 | €12.78 |
| April 2001 | €5.68 | €14.77 |
| March 2001 | €4.08 | €10.61 |
| February 2001 | €4.56 | €11.85 |
| January 2001 | €4.07 | €10.59 |
| December 2000 | €3.41 | €8.87 |
| November 2000 | €4.08 | €10.61 |
| October 2000 | €5.92 | €15.38 |
| September 2000 | €6.49 | €16.88 |
| August 2000 | €7.18 | €18.66 |
| July 2000 | €7.86 | €20.44 |
| June 2000 | €6.05 | €15.72 |
| May 2000 | €6.94 | €18.03 |
| April 2000 | €8.55 | €66.70 |
| March 2000 | €8.12 | €63.34 |
| February 2000 | €8 | €62.41 |
| January 2000 | €5.32 | €41.45 |
| December 1999 | €2.33 | €18.16 |
| November 1999 | €2.17 | €16.95 |
| October 1999 | €2.45 | €19.10 |
| September 1999 | €2.14 | €16.67 |
COK.DE
Price: €29.08
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.30%
Payout Ratio: 133.33%
Payout Ratio Range:
Dividend Per Share: 1.00 EUR
Earnings Per Share: 1.03 EUR
P/E Ratio: 40.11
Exchange: GER
Sector: Technology
Industry: Information Technology Services
Volume: 72546
Market Capitalization: 1.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 14