Comparing Back to the side-by-side chart ↗
Cancom SE (COK.DE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -5.5% vs the 50-day and -12.3% vs the 200-day average, 28.5% below the 52-week high and +5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Cancom SE trades 5.5% below its 50-day and 12.3% below its 200-day moving average. (as of 2026-10-30)
Cancom SE provides information technology services across Germany and internationally, covering managed applications, IT outsourcing, procurement, software licensing and its own data centres. It also offers professional services such as IT strategy work and system integration, alongside support and repair services.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the COK.DE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 21.50 | 21.50 | 20.90 | 21.05 | -2.09% | 137,134 |
| 2026-10-29 | 21.65 | 21.85 | 21.45 | 21.50 | -0.69% | 56,471 |
| 2026-10-28 | 21.15 | 21.90 | 20.95 | 21.65 | +1.64% | 105,407 |
| 2026-10-27 | 22.45 | 22.75 | 20.90 | 21.30 | -5.96% | 161,176 |
| 2026-10-26 | 22.35 | 23.00 | 22.15 | 22.65 | +2.03% | 145,701 |
| 2026-10-23 | 22.30 | 22.45 | 21.95 | 22.20 | -0.22% | 169,286 |
| 2026-10-22 | 23.10 | 23.10 | 21.75 | 22.25 | -4.51% | 257,287 |
| 2026-10-21 | 22.85 | 23.40 | 22.65 | 23.30 | +2.19% | 78,207 |
| 2026-10-20 | 22.40 | 23.00 | 22.40 | 22.80 | +0.44% | 94,344 |
| 2026-10-19 | 22.50 | 22.80 | 22.30 | 22.70 | +0.89% | 86,070 |
| 2026-10-16 | 22.50 | 23.05 | 22.50 | 22.50 | +0.00% | 119,351 |
| 2026-10-15 | 22.55 | 22.70 | 22.15 | 22.50 | -0.66% | 112,561 |
| 2026-10-14 | 22.65 | 23.15 | 22.65 | 22.65 | -0.44% | 71,464 |
| 2026-10-13 | 22.55 | 22.95 | 22.50 | 22.75 | +1.11% | 83,058 |
| 2026-10-12 | 22.55 | 22.70 | 22.40 | 22.50 | +0.45% | 59,984 |
| 2026-10-09 | 22.50 | 22.80 | 22.40 | 22.40 | +0.67% | 69,893 |
| 2026-10-08 | 22.45 | 22.50 | 22.15 | 22.25 | -0.22% | 70,516 |
| 2026-10-07 | 22.35 | 22.65 | 22.15 | 22.30 | -0.89% | 67,306 |
| 2026-10-06 | 22.60 | 23.00 | 22.35 | 22.50 | +0.22% | 101,696 |
| 2026-10-05 | 22.50 | 22.60 | 22.35 | 22.45 | +0.00% | 56,410 |
| 2026-10-02 | 22.75 | 22.85 | 22.45 | 22.45 | -0.66% | 73,453 |
| 2026-10-01 | 22.45 | 23.20 | 22.05 | 22.60 | +0.44% | 161,370 |
| 2026-09-30 | 22.50 | 22.60 | 22.30 | 22.50 | +0.00% | 80,276 |
| 2026-09-29 | 22.30 | 22.85 | 22.30 | 22.50 | +0.67% | 96,968 |
| 2026-09-28 | 22.55 | 22.85 | 22.35 | 22.35 | -0.89% | 91,354 |
| 2026-09-25 | 23.15 | 23.30 | 22.30 | 22.55 | +1.81% | 145,332 |
| 2026-09-24 | 22.50 | 22.65 | 22.15 | 22.15 | -1.34% | 69,881 |
| 2026-09-23 | 22.55 | 22.80 | 22.25 | 22.45 | +0.22% | 75,003 |
| 2026-09-22 | 22.50 | 23.05 | 22.40 | 22.40 | -0.88% | 116,896 |
| 2026-09-21 | 22.00 | 22.80 | 22.00 | 22.60 | +2.73% | 103,225 |
| 2026-09-18 | 22.45 | 22.55 | 21.85 | 22.00 | -1.35% | 291,374 |
| 2026-09-17 | 22.40 | 22.80 | 22.15 | 22.30 | -0.22% | 72,471 |
| 2026-09-16 | 23.10 | 23.15 | 22.25 | 22.35 | -2.61% | 60,759 |
| 2026-09-15 | 22.75 | 23.10 | 22.70 | 22.95 | +0.66% | 139,478 |
| 2026-09-14 | 22.20 | 22.90 | 22.20 | 22.80 | +2.01% | 106,370 |
| 2026-09-11 | 22.25 | 22.40 | 22.05 | 22.35 | +1.13% | 74,237 |
| 2026-09-10 | 22.40 | 22.40 | 21.65 | 22.10 | -0.67% | 79,694 |
| 2026-09-09 | 22.15 | 22.45 | 22.00 | 22.25 | +1.14% | 112,570 |
| 2026-09-08 | 22.50 | 22.60 | 21.90 | 22.00 | -1.57% | 74,079 |
| 2026-09-07 | 22.30 | 22.40 | 21.95 | 22.35 | -0.22% | 103,632 |
| 2026-09-04 | 22.65 | 22.80 | 22.25 | 22.40 | -0.44% | 82,871 |
| 2026-09-03 | 22.40 | 22.95 | 22.40 | 22.50 | +0.45% | 41,662 |
| 2026-09-02 | 22.30 | 23.10 | 22.10 | 22.40 | -0.44% | 179,408 |
| 2026-09-01 | 22.05 | 23.10 | 21.50 | 22.50 | +2.27% | 139,380 |
| 2026-08-31 | 21.80 | 22.00 | 21.65 | 22.00 | +0.23% | 113,886 |
| 2026-08-28 | 21.95 | 22.20 | 21.85 | 21.95 | -0.23% | 38,487 |
| 2026-08-27 | 21.50 | 22.05 | 21.50 | 22.00 | +2.56% | 51,151 |
| 2026-08-26 | 21.30 | 21.65 | 21.15 | 21.45 | +0.00% | 48,381 |
| 2026-08-25 | 21.20 | 21.45 | 21.15 | 21.45 | +0.70% | 67,421 |
| 2026-08-24 | 21.20 | 21.35 | 20.95 | 21.30 | -0.70% | 39,032 |
| 2026-08-21 | 21.30 | 21.50 | 21.20 | 21.45 | +0.70% | 24,341 |
| 2026-08-20 | 21.25 | 21.50 | 21.15 | 21.30 | +0.24% | 42,407 |
| 2026-08-19 | 21.30 | 21.35 | 21.10 | 21.25 | -0.93% | 58,769 |
| 2026-08-18 | 21.65 | 21.75 | 21.40 | 21.45 | -0.46% | 60,037 |
| 2026-08-17 | 22.40 | 22.40 | 21.50 | 21.55 | -3.15% | 64,123 |
| 2026-08-14 | 21.85 | 22.85 | 21.85 | 22.25 | +3.49% | 134,851 |
| 2026-08-13 | 21.60 | 22.45 | 21.30 | 21.50 | +0.23% | 131,963 |
| 2026-08-12 | 22.30 | 22.45 | 21.25 | 21.45 | -4.88% | 191,079 |
| 2026-08-11 | 24.30 | 24.30 | 22.10 | 22.55 | -6.24% | 266,400 |
| 2026-08-10 | 24.80 | 24.80 | 24.05 | 24.05 | -3.41% | 43,371 |
| 2026-08-07 | 24.70 | 25.00 | 24.50 | 24.90 | +1.43% | 84,990 |
| 2026-08-06 | 24.20 | 24.60 | 23.75 | 24.55 | +0.82% | 61,003 |
| 2026-08-05 | 24.70 | 24.70 | 24.20 | 24.35 | -1.42% | 34,756 |
| 2026-08-04 | 24.50 | 24.70 | 24.20 | 24.70 | +1.44% | 50,165 |
| 2026-08-03 | 23.95 | 24.40 | 23.90 | 24.35 | +1.88% | 44,322 |
| 2026-07-31 | 24.85 | 24.85 | 23.75 | 23.90 | -3.43% | 71,167 |
| 2026-07-30 | 25.00 | 25.00 | 23.90 | 24.75 | -0.60% | 100,196 |
| 2026-07-29 | 24.20 | 25.40 | 24.20 | 24.90 | +2.68% | 186,652 |
| 2026-07-28 | 24.25 | 24.95 | 23.05 | 24.25 | -0.82% | 152,388 |
| 2026-07-27 | 24.00 | 24.60 | 23.90 | 24.45 | +2.09% | 130,935 |
| 2026-07-24 | 23.20 | 23.95 | 23.20 | 23.95 | +3.46% | 101,673 |
| 2026-07-23 | 23.45 | 23.55 | 22.95 | 23.15 | -1.28% | 17,922 |
| 2026-07-22 | 23.80 | 23.90 | 23.40 | 23.45 | -1.68% | 30,486 |
| 2026-07-21 | 23.60 | 23.90 | 23.30 | 23.85 | +0.63% | 46,970 |
| 2026-07-20 | 23.20 | 24.00 | 23.20 | 23.70 | +1.28% | 24,674 |
| 2026-07-17 | 23.30 | 23.50 | 23.05 | 23.40 | -0.21% | 87,814 |
| 2026-07-16 | 23.55 | 23.70 | 23.15 | 23.45 | -0.64% | 29,835 |
| 2026-07-15 | 23.50 | 23.95 | 23.20 | 23.60 | -0.21% | 56,047 |
| 2026-07-14 | 23.65 | 23.70 | 22.95 | 23.65 | -1.05% | 49,828 |
| 2026-07-13 | 23.20 | 24.00 | 23.20 | 23.90 | +2.80% | 76,214 |
| 2026-07-10 | 23.25 | 23.55 | 22.90 | 23.25 | -0.43% | 35,547 |
| 2026-07-09 | 23.60 | 23.75 | 23.20 | 23.35 | -0.85% | 36,808 |
| 2026-07-08 | 24.05 | 24.05 | 23.55 | 23.55 | -2.69% | 57,350 |
| 2026-07-07 | 24.05 | 24.50 | 23.95 | 24.20 | +0.62% | 38,907 |
| 2026-07-06 | 24.25 | 24.70 | 23.85 | 24.05 | -1.23% | 74,004 |
| 2026-07-03 | 24.70 | 24.70 | 24.20 | 24.35 | -1.22% | 24,855 |
| 2026-07-02 | 23.75 | 24.65 | 23.70 | 24.65 | +3.14% | 50,353 |
| 2026-07-01 | 23.35 | 23.90 | 23.00 | 23.90 | +2.80% | 45,470 |
| 2026-06-30 | 23.55 | 23.60 | 23.00 | 23.25 | -0.64% | 46,475 |
| 2026-06-29 | 23.00 | 23.60 | 23.00 | 23.40 | +3.08% | 52,348 |
| 2026-06-26 | 22.00 | 22.75 | 21.80 | 22.70 | +2.71% | 46,406 |
| 2026-06-25 | 22.30 | 22.45 | 22.00 | 22.10 | -1.56% | 59,605 |
| 2026-06-24 | 23.35 | 23.35 | 22.35 | 22.45 | -4.26% | 80,131 |
| 2026-06-23 | 23.55 | 23.75 | 23.30 | 23.45 | -1.05% | 43,870 |
| 2026-06-22 | 23.70 | 24.05 | 23.55 | 23.70 | +0.21% | 36,459 |
| 2026-06-19 | 24.20 | 24.20 | 23.65 | 23.65 | -2.07% | 86,859 |
| 2026-06-18 | 24.65 | 24.85 | 23.85 | 24.15 | -6.94% | 89,451 |
| 2026-06-17 | 26.10 | 26.45 | 25.45 | 25.95 | -0.76% | 83,065 |
| 2026-06-16 | 26.25 | 26.40 | 25.90 | 26.15 | +0.19% | 35,352 |
| 2026-06-15 | 26.00 | 26.45 | 25.80 | 26.10 | +1.75% | 65,533 |
| 2026-06-12 | 25.60 | 25.80 | 25.05 | 25.65 | +0.59% | 35,279 |
| 2026-06-11 | 25.85 | 25.85 | 25.20 | 25.50 | -1.92% | 40,656 |
| 2026-06-10 | 26.35 | 26.55 | 25.70 | 26.00 | -1.89% | 46,815 |
| 2026-06-09 | 27.60 | 27.60 | 26.50 | 26.50 | -3.46% | 34,817 |
| 2026-06-08 | 27.25 | 27.55 | 26.80 | 27.45 | +0.00% | 43,942 |
| 2026-06-05 | 27.55 | 28.10 | 27.35 | 27.45 | -0.72% | 44,212 |
| 2026-06-04 | 27.10 | 27.75 | 27.10 | 27.65 | +1.65% | 28,415 |
| 2026-06-03 | 28.75 | 28.80 | 27.15 | 27.20 | -5.56% | 81,196 |
| 2026-06-02 | 29.00 | 29.40 | 28.35 | 28.80 | -0.52% | 164,439 |
| 2026-06-01 | 28.45 | 29.00 | 28.00 | 28.95 | +2.30% | 97,375 |
| 2026-05-29 | 27.40 | 28.55 | 27.40 | 28.30 | +3.28% | 160,613 |
| 2026-05-28 | 26.95 | 27.55 | 26.95 | 27.40 | +1.48% | 48,065 |
| 2026-05-27 | 27.05 | 27.55 | 26.80 | 27.00 | -0.18% | 73,991 |
| 2026-05-26 | 26.95 | 27.40 | 26.60 | 27.05 | +0.37% | 42,712 |
| 2026-05-25 | 27.40 | 27.40 | 26.55 | 26.95 | -1.28% | 24,908 |
| 2026-05-22 | 26.70 | 27.30 | 26.50 | 27.30 | +3.02% | 81,660 |
| 2026-05-21 | 26.50 | 26.85 | 26.30 | 26.50 | -0.56% | 35,119 |
| 2026-05-20 | 26.20 | 27.10 | 25.90 | 26.65 | +0.76% | 40,663 |
| 2026-05-19 | 26.10 | 26.80 | 26.10 | 26.45 | +1.73% | 74,019 |
| 2026-05-18 | 25.40 | 26.60 | 25.05 | 26.00 | +1.96% | 84,696 |
| 2026-05-15 | 25.45 | 25.60 | 24.65 | 25.50 | -0.20% | 80,967 |
| 2026-05-14 | 24.90 | 25.80 | 24.75 | 25.55 | +4.29% | 64,041 |
| 2026-05-13 | 25.60 | 25.60 | 23.65 | 24.50 | -4.30% | 137,736 |
| 2026-05-12 | 25.90 | 25.90 | 25.30 | 25.60 | -2.10% | 57,920 |
| 2026-05-11 | 26.25 | 26.40 | 25.70 | 26.15 | +0.00% | 59,512 |
| 2026-05-08 | 25.45 | 26.30 | 25.30 | 26.15 | +2.95% | 131,544 |
| 2026-05-07 | 25.80 | 25.80 | 25.05 | 25.40 | -0.97% | 107,402 |
| 2026-05-06 | 25.95 | 26.20 | 25.45 | 25.65 | +0.59% | 57,980 |
| 2026-05-05 | 25.80 | 26.00 | 25.10 | 25.50 | -1.16% | 87,889 |
| 2026-05-04 | 24.90 | 26.05 | 24.70 | 25.80 | +4.24% | 57,218 |
| 2026-04-30 | 24.45 | 24.90 | 24.35 | 24.75 | +0.20% | 46,853 |
| 2026-04-29 | 24.80 | 25.30 | 24.55 | 24.70 | -0.40% | 54,742 |
| 2026-04-28 | 24.35 | 24.90 | 24.10 | 24.80 | +1.22% | 79,123 |
| 2026-04-27 | 24.70 | 25.00 | 24.45 | 24.50 | +0.20% | 68,273 |
| 2026-04-24 | 25.00 | 25.35 | 24.15 | 24.45 | -2.20% | 125,018 |
| 2026-04-23 | 25.90 | 26.00 | 24.50 | 25.00 | -4.40% | 108,617 |
| 2026-04-22 | 26.65 | 26.80 | 25.95 | 26.15 | -2.06% | 93,318 |
| 2026-04-21 | 26.25 | 26.75 | 26.25 | 26.70 | +1.71% | 89,765 |
| 2026-04-20 | 26.35 | 26.60 | 26.25 | 26.25 | -1.32% | 87,873 |
| 2026-04-17 | 26.25 | 27.25 | 26.20 | 26.60 | +1.72% | 94,222 |
| 2026-04-16 | 25.50 | 26.55 | 25.50 | 26.15 | +2.35% | 129,701 |
| 2026-04-15 | 25.40 | 25.75 | 25.40 | 25.55 | +0.39% | 82,355 |
| 2026-04-14 | 25.00 | 25.80 | 25.00 | 25.45 | +1.60% | 79,742 |
| 2026-04-13 | 24.30 | 25.10 | 24.10 | 25.05 | +2.04% | 85,831 |
| 2026-04-10 | 24.05 | 24.90 | 24.05 | 24.55 | +2.08% | 116,548 |
| 2026-04-09 | 25.40 | 25.45 | 23.95 | 24.05 | -5.87% | 108,378 |
| 2026-04-08 | 25.40 | 26.20 | 25.35 | 25.55 | +2.20% | 116,057 |
| 2026-04-07 | 25.20 | 25.85 | 25.00 | 25.00 | -0.79% | 115,194 |
| 2026-04-02 | 24.95 | 25.20 | 24.45 | 25.20 | +2.44% | 123,199 |
| 2026-04-01 | 24.65 | 24.95 | 24.25 | 24.60 | +1.86% | 145,290 |
| 2026-03-31 | 24.30 | 24.60 | 23.95 | 24.15 | -0.41% | 148,241 |
| 2026-03-30 | 22.90 | 24.25 | 22.75 | 24.25 | +4.98% | 173,860 |
| 2026-03-27 | 22.50 | 23.80 | 22.40 | 23.10 | +2.67% | 159,241 |
| 2026-03-26 | 21.65 | 22.80 | 20.70 | 22.50 | +4.41% | 185,638 |
| 2026-03-25 | 21.15 | 21.80 | 20.95 | 21.55 | +3.11% | 166,983 |
| 2026-03-24 | 21.25 | 21.30 | 20.75 | 20.90 | -1.18% | 135,177 |
| 2026-03-23 | 21.45 | 21.80 | 20.60 | 21.15 | +0.71% | 167,667 |
| 2026-03-20 | 22.20 | 22.60 | 20.05 | 21.00 | -4.11% | 298,589 |
| 2026-03-19 | 21.80 | 22.15 | 21.55 | 21.90 | -2.45% | 166,508 |
| 2026-03-18 | 22.70 | 23.15 | 22.20 | 22.45 | -0.22% | 274,430 |
| 2026-03-17 | 22.85 | 22.90 | 22.45 | 22.50 | -1.32% | 208,689 |
| 2026-03-16 | 23.25 | 23.25 | 22.70 | 22.80 | -1.30% | 81,702 |
| 2026-03-13 | 23.30 | 23.60 | 23.05 | 23.10 | -0.43% | 106,235 |
| 2026-03-12 | 23.15 | 23.70 | 23.00 | 23.20 | -0.22% | 81,646 |
| 2026-03-11 | 23.45 | 23.70 | 23.10 | 23.25 | -1.90% | 113,162 |
| 2026-03-10 | 24.15 | 24.50 | 23.70 | 23.70 | -0.42% | 75,398 |
| 2026-03-09 | 23.30 | 24.20 | 23.30 | 23.80 | -0.42% | 72,462 |
| 2026-03-06 | 24.10 | 24.65 | 23.65 | 23.90 | -0.42% | 90,559 |
| 2026-03-05 | 23.70 | 24.25 | 23.55 | 24.00 | +1.05% | 72,062 |
| 2026-03-04 | 23.60 | 24.05 | 23.35 | 23.75 | +1.71% | 70,183 |
| 2026-03-03 | 23.00 | 23.45 | 23.00 | 23.35 | -0.64% | 75,540 |
| 2026-03-02 | 23.20 | 23.90 | 23.15 | 23.50 | -1.47% | 87,575 |
| 2026-02-27 | 23.40 | 24.15 | 23.40 | 23.85 | +0.63% | 116,023 |
| 2026-02-26 | 23.00 | 23.75 | 22.95 | 23.70 | +3.04% | 92,027 |
| 2026-02-25 | 23.05 | 23.35 | 22.90 | 23.00 | -0.22% | 80,499 |
| 2026-02-24 | 23.85 | 24.20 | 22.85 | 23.05 | -3.96% | 101,315 |
| 2026-02-23 | 23.95 | 24.40 | 23.75 | 24.00 | -0.21% | 88,907 |
| 2026-02-20 | 23.75 | 24.25 | 23.60 | 24.05 | +1.05% | 65,322 |
| 2026-02-19 | 23.75 | 24.20 | 23.60 | 23.80 | -0.21% | 69,113 |
| 2026-02-18 | 23.65 | 23.95 | 23.45 | 23.85 | +1.49% | 91,090 |
| 2026-02-17 | 23.15 | 23.70 | 22.65 | 23.50 | +4.44% | 151,497 |
| 2026-02-16 | 22.90 | 23.05 | 22.45 | 22.50 | -1.10% | 163,053 |
| 2026-02-13 | 22.55 | 23.15 | 22.45 | 22.75 | +2.02% | 153,561 |
| 2026-02-12 | 23.80 | 24.30 | 22.30 | 22.30 | -5.31% | 249,815 |
| 2026-02-11 | 24.65 | 24.70 | 23.35 | 23.55 | -4.66% | 101,032 |
| 2026-02-10 | 24.20 | 24.80 | 24.10 | 24.70 | +2.70% | 62,081 |
| 2026-02-09 | 25.15 | 25.25 | 23.85 | 24.05 | -3.99% | 116,293 |
| 2026-02-06 | 25.70 | 25.70 | 24.85 | 25.05 | -4.02% | 155,991 |
| 2026-02-05 | 26.65 | 26.70 | 25.85 | 26.10 | -1.69% | 59,681 |
| 2026-02-04 | 27.30 | 27.30 | 26.35 | 26.55 | -2.75% | 87,528 |
| 2026-02-03 | 28.60 | 28.60 | 27.20 | 27.30 | -4.04% | 50,164 |
| 2026-02-02 | 28.25 | 28.70 | 28.20 | 28.45 | +0.00% | 59,923 |
| 2026-01-30 | 28.25 | 28.75 | 28.05 | 28.45 | +1.25% | 48,474 |
| 2026-01-29 | 29.00 | 29.00 | 28.10 | 28.10 | -2.43% | 45,829 |
| 2026-01-28 | 29.15 | 29.45 | 28.70 | 28.80 | -0.69% | 57,950 |
| 2026-01-27 | 28.65 | 29.25 | 28.65 | 29.00 | +1.05% | 58,756 |
| 2026-01-26 | 28.25 | 28.70 | 27.95 | 28.70 | +1.41% | 38,123 |
| 2026-01-23 | 28.75 | 28.95 | 28.25 | 28.30 | -1.57% | 42,948 |
| 2026-01-22 | 27.85 | 28.85 | 27.40 | 28.75 | +5.89% | 75,678 |
| 2026-01-21 | 27.50 | 27.70 | 26.80 | 27.15 | -0.37% | 34,682 |
| 2026-01-20 | 28.30 | 28.70 | 27.25 | 27.25 | -4.39% | 68,007 |
| 2026-01-19 | 28.10 | 28.60 | 27.95 | 28.50 | -0.35% | 42,456 |
| 2026-01-16 | 28.40 | 28.60 | 28.15 | 28.60 | +0.00% | 37,783 |
| 2026-01-15 | 28.20 | 28.95 | 27.80 | 28.60 | +1.24% | 49,654 |
| 2026-01-14 | 28.65 | 28.65 | 27.85 | 28.25 | -1.91% | 42,362 |
| 2026-01-13 | 28.10 | 29.10 | 28.10 | 28.80 | +3.23% | 102,024 |
| 2026-01-12 | 27.35 | 28.15 | 27.35 | 27.90 | +0.90% | 53,342 |
| 2026-01-09 | 27.15 | 27.75 | 27.15 | 27.65 | +1.10% | 13,232 |
| 2026-01-08 | 27.45 | 27.50 | 27.05 | 27.35 | +0.00% | 18,172 |
| 2026-01-07 | 27.40 | 27.40 | 27.00 | 27.35 | +0.00% | 26,953 |
| 2026-01-06 | 26.90 | 27.35 | 26.55 | 27.35 | +1.11% | 24,210 |
| 2026-01-05 | 26.70 | 27.20 | 26.45 | 27.05 | +1.69% | 42,958 |
| 2026-01-02 | 26.70 | 26.85 | 26.25 | 26.60 | -0.19% | 27,893 |
| 2025-12-30 | 26.70 | 26.80 | 26.55 | 26.65 | -0.37% | 9,471 |
| 2025-12-29 | 26.35 | 26.75 | 26.35 | 26.75 | +1.13% | 24,684 |
| 2025-12-23 | 27.10 | 27.10 | 26.25 | 26.45 | -2.04% | 23,617 |
| 2025-12-22 | 27.50 | 27.65 | 26.75 | 27.00 | -1.82% | 61,650 |
| 2025-12-19 | 28.20 | 28.30 | 27.30 | 27.50 | -2.83% | 119,715 |
| 2025-12-18 | 27.95 | 28.35 | 27.80 | 28.30 | +0.89% | 43,541 |
| 2025-12-17 | 27.95 | 28.05 | 27.70 | 28.05 | +0.54% | 51,608 |
| 2025-12-16 | 27.60 | 28.20 | 27.55 | 27.90 | +0.54% | 161,236 |
| 2025-12-15 | 27.15 | 27.75 | 26.95 | 27.75 | +2.21% | 63,699 |
| 2025-12-12 | 27.30 | 27.65 | 27.10 | 27.15 | -0.73% | 40,232 |
| 2025-12-11 | 27.00 | 27.40 | 27.00 | 27.35 | +1.30% | 41,606 |
| 2025-12-10 | 27.35 | 27.45 | 26.95 | 27.00 | -1.64% | 55,652 |
| 2025-12-09 | 27.75 | 27.75 | 27.40 | 27.45 | -0.54% | 42,794 |
| 2025-12-08 | 28.00 | 28.10 | 27.55 | 27.60 | -1.25% | 74,226 |
| 2025-12-05 | 27.05 | 28.05 | 27.05 | 27.95 | +2.57% | 110,756 |
| 2025-12-04 | 27.25 | 27.60 | 27.20 | 27.25 | +0.74% | 44,124 |
| 2025-12-03 | 26.70 | 27.05 | 26.55 | 27.05 | +1.69% | 90,666 |
| 2025-12-02 | 26.50 | 26.90 | 26.15 | 26.60 | +0.76% | 89,429 |
| 2025-12-01 | 26.65 | 26.75 | 26.05 | 26.40 | -1.12% | 87,192 |
| 2025-11-28 | 26.30 | 26.70 | 26.30 | 26.70 | +1.52% | 71,823 |
| 2025-11-27 | 25.55 | 26.45 | 25.55 | 26.30 | +2.33% | 53,416 |
| 2025-11-26 | 25.85 | 26.00 | 25.55 | 25.70 | -0.19% | 41,318 |
| 2025-11-25 | 25.20 | 25.85 | 24.95 | 25.75 | +1.98% | 50,509 |
| 2025-11-24 | 24.85 | 25.30 | 24.85 | 25.25 | +2.23% | 71,764 |
| 2025-11-21 | 24.65 | 25.05 | 24.45 | 24.70 | -0.40% | 49,733 |
| 2025-11-20 | 25.10 | 25.25 | 24.75 | 24.80 | -0.60% | 42,772 |
| 2025-11-19 | 25.70 | 25.70 | 24.85 | 24.95 | -0.80% | 54,332 |
| 2025-11-18 | 25.30 | 25.55 | 25.00 | 25.15 | -1.18% | 47,090 |
| 2025-11-17 | 26.00 | 26.10 | 25.35 | 25.45 | -2.49% | 54,020 |
| 2025-11-14 | 24.80 | 26.60 | 24.80 | 26.10 | +4.61% | 153,272 |
| 2025-11-13 | 24.00 | 26.25 | 24.00 | 24.95 | +3.96% | 152,034 |
| 2025-11-12 | 23.90 | 24.20 | 23.55 | 24.00 | +0.84% | 58,629 |
| 2025-11-11 | 23.60 | 23.80 | 23.40 | 23.80 | +1.06% | 50,759 |
| 2025-11-10 | 23.65 | 24.10 | 23.55 | 23.55 | +1.07% | 61,693 |
| 2025-11-07 | 23.35 | 23.60 | 23.10 | 23.30 | +0.43% | 69,483 |
| 2025-11-06 | 23.80 | 24.00 | 23.15 | 23.20 | -2.52% | 62,686 |
| 2025-11-05 | 23.60 | 23.90 | 23.45 | 23.80 | +0.42% | 53,253 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.20%). Worst month: Jun (-5.48%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Cancom SE's (COK.DE) latest close?
21.05 on 2026-10-30, from the Closelook data lake's daily price record.
What is COK.DE's 52-week high and low?
29.45 high and 20.05 low over the trailing 52 weeks, as of 2026-10-30.
What is Cancom SE's strongest and weakest month historically?
Historically, COK.DE's strongest calendar month has been Nov (average +8.20%) and its weakest Jun (average -5.48%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1039 daily bars in the Closelook data lake.
What is the current Closelooknet signal on COK.DE?
Downtrend stack: Trades -5.5% vs the 50-day and -12.3% vs the 200-day average, 28.5% below the 52-week high and +5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is COK.DE above its 50-day and 200-day moving averages?
Cancom SE trades 5.5% below its 50-day and 12.3% below its 200-day moving average (5.6% below its 20-day). As of 2026-10-30.