CON.DECON.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $68.14 | $68.18 | $67.30 | $67.30 | 22,780 |
| 1/14/2026 | $67.80 | $68.74 | $67.42 | $67.94 | 588,594 |
| 1/13/2026 | $68.30 | $68.46 | $66.34 | $67.70 | 559,470 |
| 1/12/2026 | $69.42 | $69.68 | $68.84 | $69.12 | 378,125 |
| 1/9/2026 | $69.46 | $69.90 | $68.82 | $69.24 | 288,526 |
| 1/8/2026 | $67.40 | $69.00 | $67.40 | $68.58 | 351,039 |
| 1/7/2026 | $67.98 | $69.68 | $67.70 | $68.38 | 444,397 |
| 1/6/2026 | $67.28 | $68.14 | $67.26 | $68.04 | 257,769 |
| 1/5/2026 | $68.90 | $69.10 | $67.56 | $67.72 | 445,845 |
| 1/2/2026 | $67.92 | $68.90 | $67.64 | $68.28 | 268,184 |
| 12/30/2025 | $68.00 | $68.20 | $67.56 | $67.96 | 328,339 |
| 12/29/2025 | $66.10 | $67.74 | $66.10 | $67.16 | 351,202 |
| 12/23/2025 | $66.34 | $66.38 | $65.86 | $66.06 | 150,466 |
| 12/22/2025 | $67.36 | $67.40 | $66.22 | $66.22 | 226,785 |
| 12/19/2025 | $66.46 | $66.98 | $66.26 | $66.94 | 1.03M |
| 12/18/2025 | $65.56 | $66.70 | $65.20 | $66.34 | 467,738 |
| 12/17/2025 | $66.30 | $67.02 | $65.62 | $65.72 | 412,255 |
| 12/16/2025 | $66.52 | $67.06 | $66.08 | $66.52 | 310,376 |
| 12/15/2025 | $66.76 | $67.52 | $65.98 | $65.98 | 388,239 |
| 12/12/2025 | $66.22 | $66.84 | $66.16 | $66.56 | 345,907 |
| 12/11/2025 | $65.28 | $66.54 | $64.94 | $66.20 | 415,534 |
| 12/10/2025 | $64.44 | $65.52 | $64.24 | $64.72 | 361,033 |
| 12/9/2025 | $64.68 | $65.38 | $64.38 | $64.78 | 366,186 |
| 12/8/2025 | $64.84 | $65.00 | $64.50 | $64.56 | 267,372 |
| 12/5/2025 | $65.08 | $65.66 | $64.90 | $64.90 | 486,293 |
| 12/4/2025 | $66.26 | $66.50 | $65.12 | $65.58 | 316,010 |
| 12/3/2025 | $65.34 | $67.34 | $65.34 | $66.50 | 471,480 |
| 12/2/2025 | $64.86 | $65.68 | $64.70 | $65.42 | 303,245 |
| 12/1/2025 | $64.36 | $65.28 | $64.04 | $65.24 | 595,228 |
| 11/28/2025 | $64.96 | $65.02 | $64.42 | $64.54 | 290,184 |
| 11/27/2025 | $64.28 | $65.26 | $64.08 | $64.96 | 334,170 |
| 11/26/2025 | $65.20 | $65.30 | $63.68 | $64.24 | 565,302 |
| 11/25/2025 | $64.00 | $64.96 | $63.24 | $64.64 | 637,959 |
| 11/24/2025 | $63.32 | $64.14 | $62.56 | $62.74 | 888,892 |
| 11/21/2025 | $61.24 | $63.24 | $60.98 | $62.74 | 467,131 |
| 11/20/2025 | $62.88 | $63.02 | $61.74 | $61.84 | 423,035 |
| 11/19/2025 | $61.64 | $62.88 | $61.56 | $62.48 | 323,223 |
| 11/18/2025 | $62.14 | $62.60 | $61.40 | $61.96 | 647,163 |
| 11/17/2025 | $64.02 | $64.10 | $62.94 | $63.18 | 463,023 |
| 11/14/2025 | $64.04 | $64.36 | $63.10 | $63.88 | 563,484 |
| 11/13/2025 | $64.80 | $65.10 | $63.92 | $64.18 | 523,644 |
| 11/12/2025 | $64.18 | $64.96 | $63.68 | $64.68 | 577,797 |
| 11/11/2025 | $66.00 | $66.00 | $63.52 | $63.86 | 844,400 |
| 11/10/2025 | $66.90 | $67.68 | $66.08 | $66.08 | 434,221 |
| 11/7/2025 | $67.16 | $67.22 | $66.30 | $66.32 | 487,209 |
| 11/6/2025 | $68.00 | $68.00 | $66.10 | $67.06 | 680,602 |
| 11/5/2025 | $66.30 | $67.02 | $66.22 | $66.50 | 520,648 |
| 11/4/2025 | $66.04 | $66.32 | $64.88 | $66.28 | 588,995 |
| 11/3/2025 | $65.78 | $67.04 | $65.78 | $66.70 | 449,520 |
| 10/31/2025 | $65.64 | $65.98 | $65.40 | $65.48 | 437,072 |
| 10/30/2025 | $66.14 | $66.16 | $65.50 | $65.50 | 451,108 |
| 10/29/2025 | $65.38 | $66.08 | $65.26 | $65.90 | 436,763 |
| 10/28/2025 | $64.98 | $65.98 | $64.98 | $65.32 | 580,311 |
| 10/27/2025 | $64.66 | $65.46 | $64.20 | $65.40 | 687,773 |
| 10/24/2025 | $63.98 | $64.98 | $63.88 | $64.48 | 835,412 |
| 10/23/2025 | $63.28 | $63.96 | $63.14 | $63.60 | 675,466 |
| 10/22/2025 | $62.28 | $63.68 | $62.04 | $63.46 | 749,217 |
| 10/21/2025 | $62.38 | $62.56 | $61.56 | $62.48 | 434,764 |
| 10/20/2025 | $61.00 | $62.24 | $60.20 | $62.24 | 758,110 |
| 10/17/2025 | $58.00 | $61.02 | $57.76 | $60.84 | 1.49M |