Comcast Corporation - CTP2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	26.81	26.91	26.91	26.91	26.81	871
September 29, 2025	27.42	26.96	26.96	27.42	26.96	487
September 26, 2025	27.16	27.16	27.16	27.16	27.16	291
September 25, 2025	27.25	27.17	27.17	27.27	27.17	291
September 24, 2025	27.04	26.87	26.87	27.04	26.87	120
September 23, 2025	26.77	27.18	27.18	27.24	26.77	701
September 22, 2025	26.92	26.77	26.77	26.92	26.69	167
September 19, 2025	26.92	26.83	26.83	26.92	26.82	102
September 18, 2025	27.55	26.88	26.88	27.65	26.82	1,545
September 17, 2025	27.15	27.62	27.62	27.62	27.15	412
September 16, 2025	27.77	27.14	27.14	27.84	27.14	627
September 15, 2025	28.21	27.81	27.81	28.21	27.81	541
September 12, 2025	28.44	28.31	28.31	28.53	28.24	754
September 11, 2025	28.72	28.41	28.41	28.72	28.41	741
September 10, 2025	28.59	28.99	28.99	28.99	28.59	11
September 09, 2025	28.97	28.91	28.91	28.97	28.91	116
September 08, 2025	29.01	28.74	28.74	29.01	28.74	31
September 05, 2025	29.05	28.9	28.9	29.14	28.9	1,690
September 04, 2025	29.13	29.29	29.29	29.29	29.13	117
September 03, 2025	29.18	28.81	28.81	29.34	28.81	118
September 02, 2025	29.09	29.1	29.1	29.1	29.04	358
September 01, 2025	28.94	29.09	29.09	29.09	28.94	336
August 29, 2025	28.95	28.87	28.87	28.95	28.7	1,793
August 28, 2025	29.12	28.63	28.63	29.12	28.63	17
August 27, 2025	28.94	29.02	29.02	29.15	28.94	563
August 26, 2025	29.44	28.83	28.83	29.5	28.83	863
August 25, 2025	29.04	29.09	29.09	29.26	28.97	723
August 22, 2025	29.25	29.08	29.08	29.25	29.08	2,953
August 21, 2025	28.84	28.71	28.71	28.84	28.41	730
August 20, 2025	28.75	28.48	28.48	28.75	28.48	1
August 19, 2025	28.68	28.87	28.87	29.05	28.68	565
August 18, 2025	28.81	28.73	28.73	28.98	28.73	32
August 15, 2025	28.24	28.42	28.42	28.42	28.24	627
August 14, 2025	28.33	28.22	28.22	28.33	28.01	341
August 13, 2025	27.59	27.95	27.95	27.95	27.59	92
August 12, 2025	27.01	27.62	27.62	27.69	27.01	1,010
August 11, 2025	27.19	26.98	26.98	27.19	26.98	360
August 08, 2025	27.46	27.34	27.34	27.46	27.34	1,815
August 07, 2025	27.61	27.28	27.28	27.75	27.28	110
August 06, 2025	28.09	27.89	27.89	28.32	27.89	32
August 05, 2025	28.16	28.16	28.16	28.16	28.16	111
August 04, 2025	28.09	28.35	28.35	28.35	28.09	256
August 01, 2025	29.26	28.34	28.34	29.26	28.34	214
July 31, 2025	28.26	29.2	29.2	30.35	28.26	1,043
July 30, 2025	28.36	28.66	28.66	28.75	28.36	1,640
July 29, 2025	29.15	28.83	28.83	29.15	28.83	81
July 28, 2025	28.83	28.88	28.88	29.09	28.83	467
July 25, 2025	28.4	28.68	28.68	28.68	28.4	527
July 24, 2025	30.32	30.32	30.32	30.32	30.32	505
July 23, 2025	30.21	30.44	30.44	30.44	30.21	505
July 22, 2025	30.04	30.24	30.24	30.24	30.04	500
July 21, 2025	29.64	29.79	29.79	29.86	29.64	145
July 18, 2025	29.71	29.71	29.71	29.71	29.71	1,025
July 17, 2025	29.78	29.98	29.98	29.98	29.78	1,025
July 16, 2025	29.87	29.45	29.45	30.05	29.35	2,006
July 15, 2025	30.7	30.09	30.09	30.7	30.09	102
July 14, 2025	29.94	30.09	30.09	30.09	29.78	938
July 11, 2025	30.38	29.94	29.94	30.38	29.94	833
July 10, 2025	30.68	30.55	30.55	30.7	30.32	1,674
July 09, 2025	30.63	30.41	30.41	30.63	30.41	294

Comcast Corporation (CTP2.DE) XETRA