Frankfurt - Delayed Quote EUR

Comcast Corporation (CTP2.F)

Compare
38.85 +0.03 (+0.09%)
As of 9:27 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 38.85 38.85 38.85 38.85 38.85 101
Oct 16, 2024 38.19 39.12 38.19 38.90 38.90 101
Oct 15, 2024 38.10 38.60 38.10 38.60 38.60 -
Oct 14, 2024 37.46 38.42 37.46 38.42 38.42 10
Oct 11, 2024 37.14 37.81 37.14 37.81 37.81 10
Oct 10, 2024 38.13 38.17 37.45 37.50 37.50 335
Oct 9, 2024 36.94 37.72 36.94 37.72 37.72 -
Oct 8, 2024 36.65 37.21 36.65 37.21 37.21 -
Oct 7, 2024 37.35 37.35 36.88 36.88 36.88 -
Oct 4, 2024 36.70 36.70 36.70 36.70 36.70 -
Oct 3, 2024 37.12 37.78 36.88 36.88 36.88 93
Oct 2, 2024 0.31 Dividend
Oct 2, 2024 37.09 37.79 37.09 37.35 37.35 100
Oct 1, 2024 37.21 37.21 37.21 37.21 36.90 -
Sep 30, 2024 36.95 36.95 36.95 36.95 36.64 -
Sep 27, 2024 36.42 37.24 36.42 37.24 36.93 1,340
Sep 26, 2024 36.30 36.47 36.30 36.47 36.16 -
Sep 25, 2024 36.48 36.48 36.37 36.37 36.07 -
Sep 24, 2024 36.44 36.87 36.29 36.87 36.56 1,000
Sep 23, 2024 35.85 36.26 35.85 36.26 35.95 300
Sep 20, 2024 35.64 35.88 35.64 35.88 35.58 -
Sep 19, 2024 35.80 35.80 35.80 35.80 35.50 -
Sep 18, 2024 34.92 34.92 34.92 34.92 34.63 -
Sep 17, 2024 35.12 35.49 35.12 35.23 34.94 300
Sep 16, 2024 35.26 35.26 35.19 35.19 34.90 -
Sep 13, 2024 35.25 35.63 35.25 35.63 35.33 -
Sep 12, 2024 34.92 34.92 34.69 34.69 34.41 5
Sep 11, 2024 35.01 35.01 35.01 35.01 34.71 -
Sep 10, 2024 35.63 35.99 35.38 35.38 35.09 95
Sep 9, 2024 35.71 35.71 35.71 35.71 35.41 -
Sep 6, 2024 35.35 35.81 35.35 35.72 35.42 10
Sep 5, 2024 34.54 35.69 34.54 35.69 35.39 -
Sep 4, 2024 35.38 36.16 34.81 34.81 34.52 344
Sep 3, 2024 35.97 35.97 35.64 35.64 35.34 -
Sep 2, 2024 35.35 35.35 35.35 35.35 35.06 -
Aug 30, 2024 35.42 35.58 35.42 35.58 35.28 -
Aug 29, 2024 35.90 36.01 35.51 35.51 35.21 425
Aug 28, 2024 35.81 35.83 35.81 35.83 35.53 -
Aug 27, 2024 35.71 35.97 35.71 35.97 35.67 -
Aug 26, 2024 35.33 35.33 35.33 35.33 35.04 -
Aug 23, 2024 35.28 35.53 35.28 35.53 35.23 17
Aug 22, 2024 35.52 36.26 35.42 35.42 35.12 267
Aug 21, 2024 35.66 35.68 35.66 35.68 35.38 300
Aug 20, 2024 36.21 36.21 35.93 35.93 35.63 -
Aug 19, 2024 35.54 36.19 35.54 36.19 35.89 300
Aug 16, 2024 35.82 35.90 35.82 35.90 35.60 -
Aug 15, 2024 35.21 35.71 35.21 35.71 35.41 125
Aug 14, 2024 35.24 35.31 35.24 35.31 35.02 -
Aug 13, 2024 35.21 35.21 35.21 35.21 34.91 -
Aug 12, 2024 35.53 35.53 35.53 35.53 35.23 -
Aug 9, 2024 35.74 35.77 35.74 35.77 35.47 -
Aug 8, 2024 34.97 34.97 34.97 34.97 34.68 -
Aug 7, 2024 35.92 35.92 35.47 35.47 35.17 -
Aug 6, 2024 37.15 37.15 35.61 35.61 35.31 200
Aug 5, 2024 34.15 35.66 34.15 35.66 35.36 516
Aug 2, 2024 36.38 37.76 36.38 37.76 37.45 450
Aug 1, 2024 37.96 37.96 37.22 37.22 36.91 95
Jul 31, 2024 37.54 38.08 37.30 38.08 37.76 150
Jul 30, 2024 37.11 37.77 37.11 37.77 37.46 -
Jul 29, 2024 37.00 37.46 37.00 37.46 37.15 187
Jul 26, 2024 35.13 35.13 35.13 35.13 34.84 -
Jul 25, 2024 34.81 35.31 34.81 35.31 35.02 582
Jul 24, 2024 35.81 35.81 35.04 35.04 34.75 1,000
Jul 23, 2024 35.88 35.88 35.58 35.58 35.29 -
Jul 22, 2024 36.56 36.56 36.46 36.46 36.15 280
Jul 19, 2024 36.55 36.55 36.55 36.55 36.25 -
Jul 18, 2024 36.85 36.85 36.83 36.83 36.52 -
Jul 17, 2024 35.50 37.10 35.50 37.03 36.73 928
Jul 16, 2024 35.33 36.26 35.33 36.26 35.96 140
Jul 15, 2024 34.67 34.67 34.67 34.67 34.38 -
Jul 12, 2024 34.38 34.95 34.38 34.95 34.66 -
Jul 11, 2024 34.19 34.62 34.19 34.62 34.33 -
Jul 10, 2024 34.38 34.56 34.38 34.44 34.16 150
Jul 9, 2024 34.21 34.58 34.21 34.58 34.29 -
Jul 8, 2024 34.76 34.76 34.76 34.76 34.47 -
Jul 5, 2024 34.90 34.97 34.88 34.88 34.58 90
Jul 4, 2024 35.07 35.49 35.07 35.08 34.78 250
Jul 3, 2024 0.31 Dividend
Jul 3, 2024 34.85 35.37 34.85 35.15 34.86 30
Jul 2, 2024 35.04 35.37 35.04 35.37 34.77 -
Jul 1, 2024 36.32 36.32 35.78 35.78 35.18 495
Jun 28, 2024 35.57 36.20 35.57 36.20 35.58 -
Jun 27, 2024 35.34 35.67 35.34 35.67 35.06 -
Jun 26, 2024 35.63 35.63 35.61 35.61 35.00 -
Jun 25, 2024 35.96 35.96 35.64 35.64 35.03 1,100
Jun 24, 2024 35.67 35.85 35.67 35.85 35.24 -
Jun 21, 2024 35.15 35.15 35.15 35.15 34.55 -
Jun 20, 2024 34.06 35.15 33.97 35.15 34.55 450
Jun 19, 2024 34.49 34.49 33.87 34.03 33.45 264
Jun 18, 2024 34.50 34.57 34.26 34.26 33.67 652
Jun 17, 2024 35.33 35.33 34.72 34.72 34.13 23
Jun 14, 2024 34.65 34.87 34.65 34.87 34.27 -
Jun 13, 2024 34.80 35.00 34.80 34.90 34.31 150
Jun 12, 2024 35.36 35.79 34.89 34.89 34.30 231
Jun 11, 2024 35.66 35.76 35.31 35.48 34.88 516
Jun 10, 2024 35.87 36.45 35.87 36.45 35.83 300
Jun 7, 2024 35.63 35.99 35.63 35.99 35.38 -
Jun 6, 2024 35.56 35.79 35.56 35.79 35.18 -
Jun 5, 2024 36.06 36.19 35.94 35.94 35.32 1,000
Jun 4, 2024 35.92 36.56 35.92 36.26 35.65 140
Jun 3, 2024 36.65 36.65 36.65 36.65 36.03 -
May 31, 2024 35.49 35.49 35.49 35.49 34.89 -
May 30, 2024 34.85 35.72 34.85 35.72 35.11 -
May 29, 2024 35.03 35.03 34.99 34.99 34.40 -
May 28, 2024 35.23 35.31 35.19 35.19 34.60 130
May 27, 2024 35.65 35.65 35.65 35.65 35.04 -
May 24, 2024 35.51 35.60 35.42 35.42 34.82 50
May 23, 2024 35.69 36.00 35.33 35.69 35.09 115
May 22, 2024 35.79 35.82 35.78 35.82 35.21 48
May 21, 2024 35.78 36.06 35.78 36.06 35.45 -
May 20, 2024 35.84 36.12 35.84 36.12 35.50 8
May 17, 2024 36.59 36.59 36.08 36.08 35.47 250
May 16, 2024 36.02 36.15 35.92 36.15 35.54 50
May 15, 2024 36.40 36.40 36.40 36.40 35.78 -
May 14, 2024 36.97 36.97 36.57 36.57 35.95 40
May 13, 2024 36.78 36.78 36.78 36.78 36.15 10
May 10, 2024 35.53 36.44 35.53 36.44 35.81 250
May 9, 2024 35.97 35.97 35.97 35.97 35.35 -
May 8, 2024 35.50 37.08 35.50 36.26 35.64 50
May 7, 2024 35.76 35.76 35.69 35.69 35.08 -
May 6, 2024 35.67 35.72 35.67 35.72 35.12 555
May 3, 2024 35.47 35.74 35.47 35.74 35.14 -
May 2, 2024 35.60 35.60 35.60 35.60 35.00 -
Apr 30, 2024 35.88 35.88 35.65 35.65 35.05 -
Apr 29, 2024 35.87 36.03 35.87 36.03 35.42 -
Apr 26, 2024 34.94 36.04 34.94 36.04 35.43 -
Apr 25, 2024 37.74 37.74 35.04 35.04 34.45 455
Apr 24, 2024 37.49 37.63 37.47 37.47 36.84 1
Apr 23, 2024 37.77 37.77 37.61 37.61 36.97 -
Apr 22, 2024 37.58 37.95 37.58 37.95 37.30 110
Apr 19, 2024 36.69 37.64 36.69 37.64 37.00 -
Apr 18, 2024 36.36 36.36 36.36 36.36 35.74 -
Apr 17, 2024 36.46 36.46 36.46 36.46 35.84 -
Apr 16, 2024 36.72 36.77 36.72 36.77 36.14 -
Apr 15, 2024 36.53 36.64 36.53 36.64 36.02 300
Apr 12, 2024 37.17 37.17 37.17 37.17 36.54 -
Apr 11, 2024 36.53 37.31 36.53 37.31 36.67 -
Apr 10, 2024 36.81 36.86 36.72 36.86 36.23 236
Apr 9, 2024 36.84 36.84 36.77 36.77 36.14 -
Apr 8, 2024 37.43 37.47 37.43 37.47 36.83 160
Apr 5, 2024 37.68 37.88 37.68 37.72 37.08 250
Apr 4, 2024 38.06 38.40 37.81 37.81 37.16 310
Apr 3, 2024 38.47 38.47 38.28 38.28 37.62 -
Apr 2, 2024 0.31 Dividend
Apr 2, 2024 38.72 38.72 38.63 38.63 37.97 -
Mar 28, 2024 39.65 39.85 39.65 39.85 38.87 -
Mar 27, 2024 39.20 39.68 39.20 39.68 38.70 -
Mar 26, 2024 39.05 39.14 39.05 39.14 38.17 -
Mar 25, 2024 39.28 39.28 39.24 39.24 38.27 -
Mar 22, 2024 39.50 39.74 39.42 39.42 38.45 1,300
Mar 21, 2024 39.46 39.47 39.45 39.45 38.48 80
Mar 20, 2024 39.35 39.36 39.35 39.36 38.39 -
Mar 19, 2024 39.51 39.80 39.30 39.44 38.47 70
Mar 18, 2024 39.25 39.25 39.25 39.25 38.28 -
Mar 15, 2024 39.17 39.17 39.17 39.17 38.20 -
Mar 14, 2024 39.48 39.48 39.27 39.27 38.30 200
Mar 13, 2024 39.04 39.45 39.04 39.45 38.48 -
Mar 12, 2024 40.43 40.43 39.42 39.42 38.45 17
Mar 11, 2024 39.40 39.76 39.40 39.76 38.78 285
Mar 8, 2024 37.80 38.79 37.80 38.79 37.83 707
Mar 7, 2024 38.17 38.17 38.09 38.09 37.15 -
Mar 6, 2024 38.61 38.61 38.54 38.56 37.61 20
Mar 5, 2024 38.14 38.61 38.14 38.61 37.66 -
Mar 4, 2024 39.03 39.50 38.84 38.84 37.88 65
Mar 1, 2024 39.38 39.55 39.38 39.55 38.57 -
Feb 29, 2024 38.62 39.48 38.62 39.48 38.51 -
Feb 28, 2024 38.66 38.85 38.66 38.85 37.89 -
Feb 27, 2024 38.51 38.85 38.51 38.85 37.89 -
Feb 26, 2024 38.20 38.20 38.20 38.20 37.26 300
Feb 23, 2024 38.31 38.74 38.31 38.74 37.78 -
Feb 22, 2024 38.43 38.57 38.43 38.57 37.62 -
Feb 21, 2024 38.27 38.61 38.27 38.57 37.62 50
Feb 20, 2024 38.18 38.29 38.18 38.29 37.35 500
Feb 19, 2024 38.01 38.91 38.01 38.39 37.44 96
Feb 16, 2024 38.67 38.73 38.17 38.17 37.23 250
Feb 15, 2024 38.68 39.24 38.65 38.65 37.70 89
Feb 14, 2024 38.88 39.05 38.88 39.05 38.09 25
Feb 13, 2024 39.10 39.22 38.93 38.93 37.97 726
Feb 12, 2024 38.61 39.55 38.61 39.55 38.57 -
Feb 9, 2024 38.00 39.20 38.00 38.82 37.86 300
Feb 8, 2024 39.42 39.42 38.18 38.18 37.24 -
Feb 7, 2024 40.85 40.85 39.71 39.71 38.73 -
Feb 6, 2024 42.37 42.37 41.44 41.44 40.42 91
Feb 5, 2024 41.40 42.35 41.40 42.35 41.31 1,596
Feb 2, 2024 42.74 42.74 41.79 41.79 40.76 -
Feb 1, 2024 43.22 43.22 42.90 42.90 41.84 -
Jan 31, 2024 42.68 43.03 42.68 43.03 41.97 -
Jan 30, 2024 42.11 42.96 42.11 42.96 41.90 -
Jan 29, 2024 42.18 42.98 42.18 42.50 41.45 75
Jan 26, 2024 41.47 42.52 41.47 42.52 41.47 35
Jan 25, 2024 40.48 41.58 40.48 41.58 40.55 48
Jan 24, 2024 40.08 40.98 40.08 40.09 39.10 75
Jan 23, 2024 39.66 40.30 39.66 40.30 39.31 -
Jan 22, 2024 39.65 39.65 39.65 39.65 38.67 -
Jan 19, 2024 38.88 39.59 38.88 39.59 38.61 -
Jan 18, 2024 38.66 39.03 38.66 39.03 38.07 -
Jan 17, 2024 38.99 38.99 38.76 38.76 37.80 -
Jan 16, 2024 38.69 39.48 38.69 39.48 38.51 610
Jan 15, 2024 38.95 38.95 38.94 38.95 37.99 340
Jan 12, 2024 39.05 39.30 39.05 39.16 38.19 63
Jan 11, 2024 39.42 39.42 39.26 39.26 38.29 -
Jan 10, 2024 39.30 39.47 39.30 39.47 38.50 96
Jan 9, 2024 39.45 39.45 39.44 39.44 38.47 -
Jan 8, 2024 38.97 38.97 38.97 38.97 38.01 -
Jan 5, 2024 38.80 39.26 38.80 39.26 38.29 -
Jan 4, 2024 39.59 39.59 39.59 39.59 38.61 -
Jan 3, 2024 39.49 39.67 39.49 39.67 38.69 -
Jan 2, 2024 0.29 Dividend
Jan 2, 2024 39.21 39.71 39.21 39.71 38.73 -
Dec 29, 2023 39.55 39.55 39.55 39.55 38.29 -
Dec 28, 2023 39.37 39.79 39.37 39.79 38.52 -
Dec 27, 2023 39.33 39.33 39.33 39.33 38.08 -
Dec 22, 2023 39.56 39.97 39.56 39.97 38.70 -
Dec 21, 2023 40.29 40.29 39.91 39.91 38.64 -
Dec 20, 2023 40.36 40.41 40.36 40.41 39.12 -
Dec 19, 2023 40.24 40.63 40.24 40.63 39.34 -
Dec 18, 2023 40.46 40.95 40.46 40.82 39.52 394
Dec 15, 2023 40.50 41.00 40.50 40.55 39.26 250
Dec 14, 2023 40.06 40.48 40.06 40.48 39.19 -
Dec 13, 2023 39.26 40.02 39.26 40.02 38.75 -
Dec 12, 2023 39.21 39.41 39.21 39.41 38.16 -
Dec 11, 2023 38.83 39.57 38.83 39.57 38.31 -
Dec 8, 2023 39.49 39.65 39.04 39.04 37.80 185
Dec 7, 2023 38.37 38.94 38.37 38.94 37.70 -
Dec 6, 2023 38.51 38.73 38.46 38.46 37.24 1,500
Dec 5, 2023 39.24 39.24 38.37 38.37 37.15 208
Dec 4, 2023 38.63 39.20 38.63 39.19 37.94 458
Dec 1, 2023 38.07 38.07 38.07 38.07 36.86 -
Nov 30, 2023 37.82 38.26 37.82 38.26 37.04 -
Nov 29, 2023 37.83 37.87 37.83 37.87 36.66 -
Nov 28, 2023 38.00 38.01 38.00 38.01 36.80 -
Nov 27, 2023 38.58 38.68 38.58 38.68 37.45 307
Nov 24, 2023 38.57 39.00 38.57 38.81 37.57 3
Nov 23, 2023 38.63 38.68 38.63 38.68 37.45 -
Nov 22, 2023 38.85 38.94 38.85 38.94 37.70 -
Nov 21, 2023 38.82 38.87 38.82 38.87 37.63 -
Nov 20, 2023 38.48 39.24 38.48 39.24 37.99 -
Nov 17, 2023 38.87 38.87 38.82 38.82 37.58 -
Nov 16, 2023 38.73 38.73 38.73 38.73 37.50 -
Nov 15, 2023 38.31 39.02 38.31 39.02 37.78 -
Nov 14, 2023 38.30 38.37 38.30 38.37 37.15 -
Nov 13, 2023 38.62 38.70 38.62 38.70 37.47 -
Nov 10, 2023 37.96 37.96 37.96 37.96 36.75 -
Nov 9, 2023 38.42 38.42 38.16 38.16 36.95 -
Nov 8, 2023 38.97 39.07 38.60 38.70 37.47 661
Nov 7, 2023 39.27 39.27 39.24 39.24 37.99 -
Nov 6, 2023 39.80 39.80 39.51 39.51 38.25 -
Nov 3, 2023 39.74 40.27 39.74 40.15 38.87 5
Nov 2, 2023 38.75 38.75 38.75 38.75 37.52 -
Nov 1, 2023 38.60 39.47 38.60 39.47 38.21 -
Oct 31, 2023 37.72 38.95 37.72 38.95 37.71 -
Oct 30, 2023 37.30 38.05 37.25 38.01 36.80 70
Oct 27, 2023 37.39 37.39 37.39 37.39 36.20 55
Oct 26, 2023 39.92 39.92 39.92 39.92 38.65 -
Oct 25, 2023 40.49 40.83 40.47 40.47 39.18 207
Oct 24, 2023 40.11 41.00 40.11 40.93 39.63 620
Oct 23, 2023 40.11 40.18 39.82 40.18 38.90 115
Oct 20, 2023 40.29 40.36 40.29 40.36 39.08 -
Oct 19, 2023 41.30 41.30 40.63 40.63 39.34 18
Oct 18, 2023 41.40 41.64 41.40 41.64 40.31 -