Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.495 | 4.495 | 4.415 | 4.455 | 4.455 | 23,338 |
| 2026-10-22 | 4.415 | 4.485 | 4.415 | 4.455 | 4.455 | 49,946 |
| 2026-10-21 | 4.475 | 4.495 | 4.400 | 4.445 | 4.445 | 48,750 |
| 2026-10-20 | 4.405 | 4.490 | 4.400 | 4.450 | 4.450 | 37,683 |
| 2026-10-19 | 4.405 | 4.480 | 4.405 | 4.450 | 4.450 | 26,040 |
| 2026-10-16 | 4.440 | 4.495 | 4.410 | 4.430 | 4.430 | 54,955 |
| 2026-10-15 | 4.480 | 4.480 | 4.435 | 4.440 | 4.440 | 123,788 |
| 2026-10-14 | 4.480 | 4.490 | 4.420 | 4.440 | 4.440 | 31,430 |
| 2026-10-13 | 4.435 | 4.490 | 4.400 | 4.460 | 4.460 | 35,026 |
| 2026-10-12 | 4.370 | 4.485 | 4.370 | 4.450 | 4.450 | 6,452 |
| 2026-10-09 | 4.350 | 4.495 | 4.300 | 4.450 | 4.450 | 27,029 |
| 2026-10-08 | 4.300 | 4.400 | 4.265 | 4.335 | 4.335 | 33,003 |
| 2026-10-07 | 4.300 | 4.355 | 4.300 | 4.300 | 4.300 | 54,084 |
| 2026-10-06 | 4.325 | 4.360 | 4.295 | 4.355 | 4.355 | 19,088 |
| 2026-10-05 | 4.480 | 4.480 | 4.260 | 4.320 | 4.320 | 50,444 |
| 2026-10-02 | 4.225 | 4.435 | 4.225 | 4.400 | 4.400 | 39,813 |
| 2026-10-01 | 4.240 | 4.310 | 4.155 | 4.200 | 4.200 | 140,596 |
| 2026-09-30 | 4.135 | 4.540 | 4.080 | 4.310 | 4.310 | 101,632 |
| 2026-09-29 | 4.105 | 4.180 | 4.060 | 4.090 | 4.090 | 26,147 |
| 2026-09-28 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 89,437 |
| 2026-09-25 | 3.955 | 4.020 | 3.920 | 3.970 | 3.970 | 56,343 |
| 2026-09-24 | 3.910 | 4.005 | 3.910 | 3.930 | 3.930 | 84,921 |
| 2026-09-23 | 4.030 | 4.040 | 3.890 | 3.970 | 3.970 | 120,878 |
Page 1 of 1 · 23 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.