Xetra · CTP2 · stock
Comcast Corporation (CTP2) stock price history
Every Xetra trading session of Comcast Corporation from Jan 11, 2008 to Nov 13, 2026: 4,711 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CTP2 adjusted close, 2008 to 2026
- €40.48
- All time high, 2021
- €26.82
- 52 week high, €18.39 low
- 4,711
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
CTP2 key facts
- Comcast Corporation (CTP2) closed at €22.95 on Nov 13, 2026 on Xetra.
- CTP2's all time high close is €40.48, set on Sep 6, 2021; its all time low close is €6.57 on Nov 24, 2009.
- CTP2's 52 week range is €18.39 to €26.82.
- CTP2 returned +5.6% over the year to Nov 13, 2026 and -37.1% over five years.
- Over ten years CTP2 returned +79%, +6.0% a year compounded.
- CTP2's deepest drawdown was -54.5% from Sep 6, 2021 to Oct 12, 2026.
- DataCedar holds 4,711 daily sessions of CTP2 history from Jan 11, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CTP2 price chart, 2008 to 2026
CTP2 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +22.6% |
| 3 months | +2.4% |
| 6 months | +10.9% |
| Year to date | +0.4% |
| 1 year | +5.6% |
| 3 years | -28.7% |
| 5 years | -37.1% |
| 10 years | +79.0% |
| Since Jan 11, 2008 | +205.8% |
| Compound annual growth, 18.8 years | +6.1% |
CTP2 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €40.48 on Sep 6, 2021
- All time low close
- €6.57 on Nov 24, 2009
- 52 week high
- €26.82 on Mar 9, 2026
- 52 week low
- €18.39 on Oct 12, 2026
- Deepest drawdown
- -54.5% from Sep 6, 2021 to Oct 12, 2026, not yet recovered
- Best single session
- +130.3% on Oct 25, 2019
- Worst single session
- -14.4% on Jul 14, 2008
- Volatility, 1 year annualised
- 31.0%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2008
- 3.1×
- Best calendar year
- 2019, +130%
- Worst calendar year
- 2025, -27%
CTP2 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 11, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €23.05 | €26.82 | €18.39 | €22.95 | +0.4% | 767.2K | 218 |
| 2025 | €31.36 | €32.24 | €20.15 | €22.85 | -26.5% | 292K | 253 |
| 2024 | €33.43 | €36.44 | €28.88 | €31.10 | -6.5% | 112.5K | 250 |
| 2023 | €26.28 | €35.96 | €26.28 | €33.28 | +24.4% | 111.6K | 249 |
| 2022 | €34.62 | €35.90 | €23.57 | €26.75 | -23.5% | 182.7K | 254 |
| 2021 | €33.05 | €40.66 | €30.18 | €34.96 | +9.1% | 198K | 255 |
| 2020 | €30.18 | €33.59 | €22.31 | €32.03 | +8.7% | 73.8K | 250 |
| 2019 | €12.82 | €31.16 | €12.82 | €29.46 | +129.7% | 11K | 251 |
| 2018 | €12.82 | €12.82 | €12.82 | €12.82 | 0.0% | 0 | 252 |
| 2017 | €12.82 | €12.82 | €12.82 | €12.82 | 0.0% | 0 | 255 |
| 2016 | €12.82 | €12.82 | €12.82 | €12.82 | 0.0% | 0 | 255 |
| 2015 | €12.82 | €12.82 | €12.82 | €12.82 | 0.0% | 0 | 254 |
| 2014 | €12.82 | €12.82 | €12.82 | €12.82 | 0.0% | 0 | 252 |
| 2013 | €12.67 | €12.82 | €12.67 | €12.82 | +1.2% | 0 | 252 |
| 2012 | €12.17 | €12.67 | €12.17 | €12.67 | +4.1% | 0 | 253 |
| 2011 | €11.25 | €13.01 | €11.23 | €12.17 | +6.5% | 2.6K | 256 |
| 2010 | €7.42 | €12.12 | €7.28 | €11.43 | +47.0% | 5.1K | 255 |
| 2009 | €7.83 | €7.83 | €6.57 | €7.77 | -0.7% | 783 | 254 |
| 2008 | €7.50 | €9.31 | €6.86 | €7.83 | n/a | 4.6K | 193 |
CTP2 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €22.95 | +10.6% |
| October 2026 | €20.75 | +9.5% |
| September 2026 | €18.95 | -17.8% |
| August 2026 | €23.04 | +10.7% |
| July 2026 | €20.81 | -1.1% |
| June 2026 | €21.03 | +0.4% |
| May 2026 | €20.96 | -7.4% |
| April 2026 | €22.64 | -5.8% |
| March 2026 | €24.04 | -5.6% |
| February 2026 | €25.48 | +5.4% |
| January 2026 | €24.17 | +5.8% |
| December 2025 | €22.85 | +10.0% |
About the CTP2 data
Daily bars. 4,711 sessions from Jan 11, 2008 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 11, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3ACTP2/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
CTP2 share price history
