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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	30.25	30.58	30.58	30.64	30.24	578
July 07, 2025	30.76	30.36	30.36	30.76	30.36	857
July 04, 2025	30.18	30.25	30.25	30.25	30.18	29
July 03, 2025	30.7	30.7	30.7	30.7	30.7	266
July 02, 2025	30.8	30.58	30.58	30.8	30.49	299
July 01, 2025	30.54	30.97	30.69	30.97	30.27	220
June 30, 2025	29.65	30.32	30.05	30.46	29.65	19
June 27, 2025	30.21	30.24	29.96	30.29	30.21	356
June 26, 2025	29.74	29.86	29.86	29.89	29.74	9,175
June 25, 2025	30.42	30.06	30.06	30.64	30.06	9,175
June 24, 2025	30.28	30.28	30.28	30.28	30.28	190
June 23, 2025	29.89	29.64	29.64	30.01	29.64	50
June 20, 2025	29.96	30.05	30.05	30.13	29.96	37
June 19, 2025	29.78	29.78	29.78	29.78	29.78	25
June 18, 2025	29.93	29.95	29.95	30.12	29.93	28
June 17, 2025	30.24	30.25	30.25	30.33	30.21	358
June 16, 2025	30.49	30.22	30.22	30.86	30.13	2,423
June 13, 2025	30.46	30.62	30.62	30.74	30.44	242
June 12, 2025	30.34	30.5	30.5	30.54	30.31	11,006
June 11, 2025	31.03	30.95	30.95	31.14	30.91	3,230
June 10, 2025	30.26	30.88	30.88	30.88	30.21	299
June 09, 2025	30.32	30.44	30.44	30.53	30.32	41
June 06, 2025	30.24	30.36	30.36	30.53	30.16	4,165
June 05, 2025	30.15	30.18	30.18	30.48	30	210
June 04, 2025	30.43	30.3	30.3	30.6	30.3	206
June 03, 2025	30.12	30.44	30.44	30.44	30.02	869
June 02, 2025	30.39	29.73	29.73	30.58	29.73	141
May 30, 2025	30.5	30.35	30.35	30.5	30.22	204
May 29, 2025	30.69	30.1	30.1	31.23	30.1	1,871
May 28, 2025	31.04	30.75	30.75	31.04	30.75	1
May 27, 2025	30.65	30.91	30.91	30.91	30.53	1,645
May 26, 2025	30.92	30.63	30.63	30.92	30.63	167

Comcast Corporation (CTP2.DE) XETRA