Charter Communications, Inc. (ETR:CQD)
Germany · Delayed Price · Currency is EUR 112.90
-3.34 (-2.87%)
Sep 18, 2026, 6:04 PM CET
ETR:CQD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 116.64 | 116.64 | 113.32 | 113.38 | 113.38 | -3.87% | 38 |
| Sep 17, 2026 | 118.10 | 118.10 | 116.62 | 117.94 | 117.94 | -1.57% | 102 |
| Sep 16, 2026 | 122.50 | 122.50 | 119.82 | 119.82 | 119.82 | -2.08% | 3 |
| Sep 15, 2026 | 124.70 | 124.70 | 122.36 | 122.36 | 122.36 | -2.94% | - |
| Sep 14, 2026 | 126.38 | 126.38 | 123.02 | 126.06 | 126.06 | 3.46% | 1,184 |
| Sep 11, 2026 | 120.98 | 121.84 | 120.98 | 121.84 | 121.84 | 1.25% | 16 |
| Sep 10, 2026 | 116.18 | 120.34 | 116.06 | 120.34 | 120.34 | 0.40% | 40 |
| Sep 9, 2026 | 125.28 | 125.84 | 119.86 | 119.86 | 119.86 | -5.25% | 14 |
| Sep 8, 2026 | 130.64 | 130.64 | 126.50 | 126.50 | 126.50 | -5.03% | - |
| Sep 7, 2026 | 130.58 | 133.20 | 130.58 | 133.20 | 133.20 | 3.27% | - |
| Sep 4, 2026 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | -1.21% | - |
| Sep 3, 2026 | 135.28 | 135.28 | 130.56 | 130.56 | 130.56 | 3.45% | 25 |
| Sep 1, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | -2.64% | - |
| Aug 31, 2026 | 129.62 | 129.62 | 129.62 | 129.62 | 129.62 | -2.00% | - |
| Aug 28, 2026 | 126.96 | 132.26 | 126.96 | 132.26 | 132.26 | 1.54% | 2 |
| Aug 27, 2026 | 131.62 | 131.62 | 130.26 | 130.26 | 130.26 | -1.17% | 41 |
| Aug 26, 2026 | 131.16 | 131.80 | 131.16 | 131.80 | 131.80 | -0.21% | 32 |
| Aug 25, 2026 | 132.08 | 132.08 | 132.08 | 132.08 | 132.08 | 1.48% | 32 |
| Aug 24, 2026 | 130.16 | 130.16 | 130.16 | 130.16 | 130.16 | 0.84% | - |
| Aug 21, 2026 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | 2.80% | - |
| Aug 20, 2026 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | -1.57% | - |
| Aug 19, 2026 | 127.56 | 127.56 | 127.56 | 127.56 | 127.56 | -0.55% | 1 |
| Aug 18, 2026 | 125.68 | 128.26 | 125.68 | 128.26 | 128.26 | 1.28% | 16 |
| Aug 17, 2026 | 129.08 | 130.44 | 126.64 | 126.64 | 126.64 | -5.89% | 126 |
| Aug 14, 2026 | 135.48 | 135.48 | 133.50 | 134.56 | 134.56 | 1.89% | 337 |
| Aug 13, 2026 | 130.62 | 132.06 | 130.62 | 132.06 | 132.06 | 1.40% | 1 |
| Aug 12, 2026 | 136.50 | 137.62 | 130.24 | 130.24 | 130.24 | -2.69% | 366 |
| Aug 11, 2026 | 132.26 | 133.84 | 132.26 | 133.84 | 133.84 | 2.89% | 11 |
| Aug 10, 2026 | 130.08 | 130.08 | 130.08 | 130.08 | 130.08 | -1.77% | - |
| Aug 7, 2026 | 132.00 | 132.42 | 132.00 | 132.42 | 132.42 | -1.44% | 32 |
| Aug 6, 2026 | 131.38 | 134.36 | 131.38 | 134.36 | 134.36 | 3.24% | 100 |
| Aug 5, 2026 | 130.14 | 130.14 | 130.14 | 130.14 | 130.14 | 2.31% | 13 |
| Aug 4, 2026 | 125.54 | 127.78 | 125.54 | 127.20 | 127.20 | -0.53% | 64 |
| Aug 3, 2026 | 126.00 | 128.30 | 126.00 | 127.88 | 127.88 | 1.75% | 139 |
| Jul 31, 2026 | 123.40 | 125.68 | 123.40 | 125.68 | 125.68 | 4.01% | 31 |
| Jul 30, 2026 | 125.78 | 125.78 | 120.74 | 120.84 | 120.84 | -3.91% | 522 |
| Jul 29, 2026 | 123.50 | 125.92 | 123.50 | 125.76 | 125.76 | 15.21% | 63 |
| Jul 27, 2026 | 108.10 | 109.30 | 108.10 | 109.16 | 109.16 | 3.33% | 232 |
| Jul 24, 2026 | 113.56 | 113.56 | 97.99 | 105.64 | 105.64 | -4.28% | 1,373 |
| Jul 23, 2026 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | -2.08% | 2 |
| Jul 22, 2026 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | -0.83% | - |
| Jul 21, 2026 | 112.90 | 113.64 | 112.90 | 113.64 | 113.64 | 0.18% | 77 |
| Jul 20, 2026 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | -2.89% | - |
| Jul 17, 2026 | 116.54 | 116.88 | 116.54 | 116.82 | 116.82 | -0.38% | 8 |
| Jul 16, 2026 | 114.74 | 117.26 | 114.74 | 117.26 | 117.26 | 1.61% | 120 |
| Jul 15, 2026 | 111.68 | 115.40 | 111.68 | 115.40 | 115.40 | 0.42% | 233 |
| Jul 14, 2026 | 114.08 | 114.92 | 114.08 | 114.92 | 114.92 | -2.96% | 175 |
| Jul 13, 2026 | 115.20 | 118.42 | 115.20 | 118.42 | 118.42 | 3.48% | 175 |
| Jul 10, 2026 | 119.52 | 123.44 | 113.88 | 114.44 | 114.44 | -2.50% | 185 |
| Jul 9, 2026 | 117.44 | 117.44 | 117.38 | 117.38 | 117.38 | -0.47% | 64 |