Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 2.616 | 2.656 | 2.590 | 2.602 | 2.602 | 7,148 |
| 2024-09-04 | 2.548 | 2.630 | 2.548 | 2.610 | 2.610 | 519 |
| 2024-09-03 | 2.605 | 2.605 | 2.544 | 2.605 | 2.605 | 9,131 |
| 2024-09-02 | 2.663 | 2.682 | 2.622 | 2.656 | 2.656 | 6,955 |
| 2024-08-30 | 2.691 | 2.704 | 2.648 | 2.672 | 2.672 | 32,284 |
| 2024-08-29 | 2.685 | 2.710 | 2.632 | 2.685 | 2.685 | 15,958 |
| 2024-08-28 | 2.723 | 2.738 | 2.672 | 2.672 | 2.672 | 12,832 |
| 2024-08-27 | 2.780 | 2.780 | 2.700 | 2.737 | 2.737 | 9,413 |
| 2024-08-23 | 2.790 | 2.842 | 2.790 | 2.839 | 2.839 | 16,503 |
| 2024-08-22 | 2.856 | 2.872 | 2.750 | 2.770 | 2.770 | 12,307 |
| 2024-08-21 | 2.832 | 2.867 | 2.804 | 2.867 | 2.867 | 4,647 |
| 2024-08-20 | 2.872 | 2.872 | 2.806 | 2.836 | 2.836 | 5,668 |
| 2024-08-19 | 2.886 | 2.914 | 2.864 | 2.888 | 2.888 | 8,126 |
| 2024-08-16 | 2.850 | 2.960 | 2.850 | 2.888 | 2.888 | 14,720 |
| 2024-08-15 | 2.545 | 2.826 | 2.486 | 2.826 | 2.826 | 126,789 |
| 2024-08-14 | 2.660 | 2.660 | 2.524 | 2.539 | 2.539 | 9,174 |
| 2024-08-13 | 2.740 | 2.750 | 2.682 | 2.682 | 2.682 | 12,690 |
| 2024-08-12 | 2.760 | 2.760 | 2.710 | 2.740 | 2.740 | 5,388 |
| 2024-08-09 | 2.744 | 2.806 | 2.734 | 2.756 | 2.756 | 10,028 |
| 2024-08-08 | 2.702 | 2.784 | 2.650 | 2.741 | 2.741 | 14,355 |
| 2024-08-07 | 2.717 | 2.730 | 2.682 | 2.694 | 2.694 | 7,660 |
| 2024-08-06 | 2.670 | 2.704 | 2.646 | 2.691 | 2.691 | 14,464 |
| 2024-08-05 | 2.633 | 2.680 | 2.506 | 2.680 | 2.680 | 25,997 |
| 2024-08-02 | 2.704 | 2.704 | 2.626 | 2.649 | 2.649 | 40,001 |
| 2024-08-01 | 2.786 | 2.786 | 2.676 | 2.686 | 2.686 | 3,521 |
| 2024-07-31 | 2.790 | 2.812 | 2.790 | 2.801 | 2.801 | 10,876 |
| 2024-07-30 | 2.795 | 2.826 | 2.778 | 2.810 | 2.810 | 11,854 |
| 2024-07-29 | 2.813 | 2.862 | 2.744 | 2.761 | 2.761 | 1,028,703 |
| 2024-07-26 | 2.806 | 2.840 | 2.756 | 2.824 | 2.824 | 3,636 |
| 2024-07-25 | 2.800 | 2.800 | 2.724 | 2.788 | 2.788 | 3,859 |
| 2024-07-24 | 2.762 | 2.856 | 2.762 | 2.801 | 2.801 | 12,977 |
| 2024-07-23 | 2.736 | 2.800 | 2.736 | 2.762 | 2.762 | 19,014 |
| 2024-07-22 | 2.704 | 2.728 | 2.704 | 2.720 | 2.720 | 25,614 |
| 2024-07-19 | 2.680 | 2.770 | 2.672 | 2.685 | 2.685 | 9,391 |
| 2024-07-18 | 2.794 | 2.814 | 2.772 | 2.775 | 2.775 | 10,803 |
| 2024-07-17 | 2.929 | 3.020 | 2.785 | 2.785 | 2.785 | 7,999 |
| 2024-07-16 | 2.888 | 2.974 | 2.888 | 2.959 | 2.959 | 15,947 |
| 2024-07-15 | 2.946 | 2.952 | 2.854 | 2.876 | 2.876 | 12,631 |
| 2024-07-12 | 2.963 | 2.977 | 2.946 | 2.975 | 2.975 | 8,345 |
| 2024-07-11 | 2.878 | 2.966 | 2.878 | 2.963 | 2.963 | 77,840 |
| 2024-07-10 | 2.804 | 2.898 | 2.804 | 2.883 | 2.883 | 16,289 |
| 2024-07-09 | 2.834 | 2.834 | 2.794 | 2.794 | 2.794 | 40,409 |
| 2024-07-08 | 2.871 | 2.886 | 2.840 | 2.854 | 2.854 | 180,301 |
| 2024-07-05 | 2.865 | 2.934 | 2.854 | 2.877 | 2.877 | 234,855 |
| 2024-07-04 | 2.950 | 2.950 | 2.840 | 2.852 | 2.852 | 3,190 |
| 2024-07-03 | 2.993 | 3.006 | 2.938 | 3.000 | 3.000 | 10,651 |
| 2024-07-02 | 2.981 | 3.006 | 2.926 | 2.980 | 2.980 | 16,849 |
| 2024-07-01 | 3.017 | 3.056 | 2.995 | 3.009 | 3.009 | 4,490 |
| 2024-06-28 | 3.068 | 3.068 | 2.954 | 2.970 | 2.970 | 10,419 |
| 2024-06-27 | 3.086 | 3.142 | 3.072 | 3.085 | 3.085 | 6,853 |
| 2024-06-26 | 3.085 | 3.120 | 3.072 | 3.086 | 3.086 | 11,034 |
| 2024-06-25 | 3.196 | 3.232 | 3.085 | 3.085 | 3.085 | 19,587 |
| 2024-06-24 | 3.169 | 3.218 | 3.152 | 3.217 | 3.217 | 2,041 |
| 2024-06-21 | 3.233 | 3.248 | 3.135 | 3.135 | 3.135 | 43,629 |
| 2024-06-20 | 3.128 | 3.236 | 3.010 | 3.224 | 3.224 | 49,505 |
| 2024-06-19 | 3.244 | 3.244 | 3.111 | 3.111 | 3.111 | 40,193 |
| 2024-06-18 | 3.239 | 3.338 | 3.234 | 3.329 | 3.329 | 40,025 |
| 2024-06-17 | 3.178 | 3.231 | 3.163 | 3.231 | 3.231 | 2,260 |
| 2024-06-14 | 3.290 | 3.290 | 3.147 | 3.186 | 3.186 | 4,298 |
| 2024-06-13 | 3.330 | 3.330 | 3.262 | 3.296 | 3.296 | 15,590 |
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.