FRA, COK End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, COK: Cancom SE

03 Sep 2025

LAST: 22.55	CHANGE: 0.70	OPEN: 22.60	HIGH: 22.60	ASK: 0.00	VOLUME: 0
LAST: 22.55	CHG(%): 3.01	PREV: 23.25	LOW: 22.55	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	22.60	22.60	22.55	22.55	0
02 Sep 25	23.25	23.25	23.25	23.25	0
01 Sep 25	22.65	22.65	22.65	22.65	500
29 Aug 25	22.75	22.75	22.75	22.75	885
28 Aug 25	23.00	23.65	23.00	23.65	500
27 Aug 25	22.20	22.20	22.20	22.20	50
26 Aug 25	22.45	22.65	22.45	22.65	50
25 Aug 25	22.40	23.20	22.40	23.20	125
22 Aug 25	22.15	22.15	22.15	22.15	50
21 Aug 25	22.15	22.60	22.15	22.60	50

COMPANY PROFILE

Name:	Cancom SE
About:	Cancom SE, together with its subsidiaries, provides information technology services in Germany and internationally. The company offers supply services comprising eProcurement, financial services, software licensing services, client lifecycle services, service factory, and IT remarketing; managed services, such as managed applications, IT-outsourcing, out-tasking, and CANCOM datacenters; professional services, including analysis and evaluation, planning and strategy, and realization and transformation; and support, onsite, and repair services. It serves retail, manufacturing, federal and state administration, municipality, church and welfare, healthcare, education, and transport and logistics sectors. Cancom SE was founded in 1992 and is headquartered in Munich, Germany.
Sector:	Technology
Industry:	Information Technology Services
Address:	Erika-Mann-Str. 69, Munich, Germany, 80636
Website:	https://www.cancom.de
ISIN:	DE0005419105
LEI:	391200T4AUN1BPBXAO14

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	38.22
DivYield:	0.04
Div/Share:	1.00
Price to Book:	1.34
Price to Sales:	0.42
EBITDA:	53.88M
Shares:	31.52M
Market Cap:	710.67M

TECHNICAL INDICATORS

MA5:	22.97
MA10:	22.77
MA20:	22.69
MA50:	24.73
MA100:	26.30
MA200:	25.45
STO9:	26.67
STO14:	26.67
RSI14:	54.04
WPR14:	-73.33
MTM14:	0.15
ROC14:	0.01
ATR:	0.65
Week High:	23.65
Week Low:	22.20
Month High:	23.65
Month Low:	21.82
Year High:	30.57
Year Low:	21.81

RECENT SPLITS

Date	Ratio
16 Jul 2018	2-1

RECENT DIVIDENDS

Date	Amount
25 Jun 2025	$1.00
06 Jun 2024	$1.00
15 Jun 2023	$1.00
29 Jun 2022	$1.00
30 Jun 2021	$0.75
01 Jul 2020	$0.50
27 Jun 2019	$0.50
15 Jun 2018	$0.50
21 Jun 2017	$0.25
15 Jun 2016	$0.25