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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	23.81	23.58	23.58	23.81	23.58	320
November 06, 2025	24.11	23.92	23.92	24.11	23.86	636
November 05, 2025	23.77	24	24	24.13	23.77	1,233
November 04, 2025	23.43	23.66	23.66	23.67	23.27	1,898
November 03, 2025	24.15	23.4	23.4	24.19	23.24	1,796
October 31, 2025	23.68	23.77	23.77	23.77	22.9	2,190
October 30, 2025	24.77	24.29	24.29	25.08	22.43	5,982
October 29, 2025	25.26	24.81	24.81	25.26	24.81	1,852
October 28, 2025	25.37	25.12	25.12	25.37	25.12	334
October 27, 2025	25.37	25.29	25.29	25.52	25.27	1,131
October 24, 2025	25.36	25.15	25.15	25.47	25.15	986
October 23, 2025	25.5	25.3	25.3	25.5	25.3	111
October 22, 2025	25.81	25.77	25.77	25.89	25.77	667
October 21, 2025	25.5	25.68	25.68	25.72	25.5	1,772
October 20, 2025	25.42	25.3	25.3	25.48	25.3	2,383
October 17, 2025	24.97	25.21	25.21	25.21	24.96	547
October 16, 2025	25.63	25.33	25.33	25.63	25.33	210
October 15, 2025	26.09	25.55	25.55	26.09	25.55	1,623
October 14, 2025	25.4	25.71	25.71	25.8	25.4	161
October 13, 2025	25.55	25.71	25.71	25.8	25.4	618
October 10, 2025	26.27	25.73	25.73	26.27	25.73	3,704
October 09, 2025	26.53	26.26	26.26	26.61	26.26	32
October 08, 2025	26.48	26.39	26.39	26.53	26.23	3,712
October 07, 2025	26.6	26.68	26.68	26.7	26.57	329
October 06, 2025	26.4	26.09	26.09	26.58	26.09	412
October 03, 2025	26.03	26.23	26.23	26.42	26	430
October 02, 2025	26.45	26.01	26.01	26.46	26	1,304
October 01, 2025	26.44	26.64	26.64	26.66	26.31	874
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

Comcast Corporation (CTP2.DE) XETRA