Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 3.990 | 4.000 | 3.940 | 3.948 | 3.784 | 512,155 |
| 2021-11-11 | 3.990 | 4.072 | 3.956 | 3.982 | 3.817 | 508,105 |
| 2021-11-10 | 4.052 | 4.084 | 4.012 | 4.060 | 3.891 | 344,290 |
| 2021-11-09 | 4.180 | 4.180 | 3.914 | 4.064 | 3.895 | 1,127,803 |
| 2021-11-08 | 4.218 | 4.280 | 4.000 | 4.050 | 3.882 | 1,266,225 |
| 2021-11-05 | 4.166 | 4.250 | 4.130 | 4.232 | 4.056 | 996,679 |
| 2021-11-04 | 4.210 | 4.218 | 4.158 | 4.174 | 4.001 | 263,986 |
| 2021-11-03 | 4.128 | 4.166 | 4.076 | 4.158 | 3.985 | 321,906 |
| 2021-11-02 | 4.330 | 4.336 | 4.084 | 4.128 | 3.957 | 473,844 |
| 2021-11-01 | 4.228 | 4.340 | 4.226 | 4.320 | 4.141 | 674,241 |
| 2021-10-29 | 4.178 | 4.234 | 4.160 | 4.212 | 4.037 | 763,855 |
| 2021-10-28 | 4.120 | 4.210 | 4.118 | 4.200 | 4.026 | 1,062,158 |
| 2021-10-27 | 4.076 | 4.176 | 4.060 | 4.134 | 3.962 | 948,594 |
| 2021-10-26 | 3.960 | 4.176 | 3.960 | 4.142 | 3.970 | 1,554,971 |
| 2021-10-25 | 3.850 | 3.926 | 3.850 | 3.876 | 3.715 | 543,277 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-02-10 | 0.1700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.