Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 3.320 | 3.390 | 3.320 | 3.373 | 3.373 | 20,816 |
| 2024-06-11 | 3.200 | 3.350 | 3.200 | 3.322 | 3.322 | 54,506 |
| 2024-06-10 | 3.184 | 3.184 | 3.084 | 3.156 | 3.156 | 20,060 |
| 2024-06-07 | 3.232 | 3.242 | 3.098 | 3.209 | 3.209 | 20,624 |
| 2024-06-06 | 3.231 | 3.306 | 3.226 | 3.247 | 3.247 | 8,923 |
| 2024-06-05 | 3.221 | 3.276 | 3.128 | 3.215 | 3.215 | 10,530 |
| 2024-06-04 | 3.209 | 3.280 | 3.168 | 3.235 | 3.235 | 22,893 |
| 2024-06-03 | 3.116 | 3.226 | 3.100 | 3.212 | 3.212 | 200,087 |
| 2024-05-31 | 3.062 | 3.108 | 3.036 | 3.101 | 3.101 | 544,095 |
| 2024-05-30 | 2.978 | 3.080 | 2.892 | 3.072 | 3.072 | 3,257,091 |
| 2024-05-29 | 3.109 | 3.116 | 3.014 | 3.023 | 3.023 | 146,905 |
| 2024-05-28 | 3.089 | 3.182 | 3.084 | 3.134 | 3.134 | 46,187 |
| 2024-05-24 | 2.974 | 3.004 | 2.950 | 2.962 | 2.962 | 26,518 |
| 2024-05-23 | 2.998 | 3.030 | 2.970 | 2.992 | 2.992 | 7,987 |
| 2024-05-22 | 2.977 | 3.026 | 2.912 | 2.985 | 2.985 | 8,186 |
| 2024-05-21 | 2.979 | 3.000 | 2.920 | 2.984 | 2.984 | 19,241 |
| 2024-05-20 | 2.890 | 3.066 | 2.890 | 2.987 | 2.987 | 33,410 |
| 2024-05-17 | 2.720 | 2.882 | 2.600 | 2.867 | 2.867 | 178,421 |
| 2024-05-16 | 2.712 | 2.830 | 2.582 | 2.708 | 2.708 | 37,521 |
| 2024-05-15 | 2.450 | 2.630 | 2.416 | 2.629 | 2.629 | 33,095 |
| 2024-05-14 | 2.356 | 2.522 | 2.352 | 2.483 | 2.483 | 29,723 |
| 2024-05-13 | 2.336 | 2.428 | 2.240 | 2.376 | 2.376 | 628,899 |
| 2024-05-10 | 2.133 | 2.258 | 2.128 | 2.226 | 2.226 | 639,972 |
| 2024-05-09 | 2.130 | 2.130 | 2.074 | 2.125 | 2.125 | 205,156 |
| 2024-05-08 | 2.128 | 2.176 | 2.122 | 2.139 | 2.139 | 218,179 |
| 2024-05-07 | 2.153 | 2.210 | 2.128 | 2.140 | 2.140 | 369,194 |
| 2024-05-03 | 2.142 | 2.188 | 2.142 | 2.182 | 2.182 | 5,478 |
| 2024-05-02 | 2.153 | 2.170 | 2.114 | 2.143 | 2.143 | 3,010 |
| 2024-05-01 | 2.164 | 2.164 | 2.164 | 2.164 | 2.164 | 0 |
| 2024-04-30 | 2.202 | 2.214 | 2.162 | 2.164 | 2.164 | 5,864 |
| 2024-04-29 | 2.156 | 2.196 | 2.150 | 2.185 | 2.185 | 2,197 |
| 2024-04-26 | 2.154 | 2.170 | 2.154 | 2.154 | 2.154 | 13,760 |
| 2024-04-25 | 2.121 | 2.182 | 2.094 | 2.100 | 2.100 | 39,115 |
| 2024-04-24 | 2.172 | 2.172 | 2.126 | 2.131 | 2.131 | 33,501 |
| 2024-04-23 | 2.132 | 2.192 | 2.132 | 2.176 | 2.176 | 26,589 |
| 2024-04-22 | 2.104 | 2.146 | 2.104 | 2.116 | 2.116 | 41,191 |
| 2024-04-19 | 2.160 | 2.160 | 2.090 | 2.094 | 2.094 | 36,333 |
| 2024-04-18 | 2.206 | 2.258 | 2.206 | 2.229 | 2.229 | 23,496 |
| 2024-04-17 | 2.176 | 2.262 | 2.176 | 2.205 | 2.205 | 119,343 |
| 2024-04-16 | 2.104 | 2.146 | 2.086 | 2.146 | 2.146 | 48,047 |
| 2024-04-15 | 2.120 | 2.156 | 2.106 | 2.143 | 2.143 | 35,210 |
| 2024-04-12 | 2.194 | 2.210 | 2.115 | 2.115 | 2.115 | 72,059 |
| 2024-04-11 | 2.074 | 2.210 | 2.044 | 2.180 | 2.180 | 246,415 |
| 2024-04-10 | 2.006 | 2.166 | 2.006 | 2.074 | 2.074 | 92,376 |
| 2024-04-09 | 1.951 | 1.996 | 1.932 | 1.996 | 1.996 | 100,627 |
| 2024-04-08 | 1.899 | 1.959 | 1.899 | 1.933 | 1.933 | 8,590 |
| 2024-04-05 | 1.924 | 1.944 | 1.890 | 1.901 | 1.901 | 18,915 |
| 2024-04-04 | 1.911 | 1.947 | 1.911 | 1.942 | 1.942 | 33,249 |
| 2024-04-03 | 1.864 | 1.909 | 1.838 | 1.909 | 1.909 | 24,111 |
| 2024-04-02 | 1.868 | 1.895 | 1.859 | 1.876 | 1.876 | 19,156 |
| 2024-03-28 | 1.863 | 1.875 | 1.853 | 1.872 | 1.872 | 42,650 |
| 2024-03-27 | 1.841 | 1.883 | 1.841 | 1.866 | 1.866 | 42,951 |
| 2024-03-26 | 1.792 | 1.840 | 1.792 | 1.827 | 1.827 | 104,507 |
| 2024-03-25 | 1.716 | 1.785 | 1.673 | 1.764 | 1.764 | 26,045 |
| 2024-03-22 | 1.728 | 1.730 | 1.700 | 1.712 | 1.712 | 19,557 |
| 2024-03-21 | 1.747 | 1.774 | 1.734 | 1.741 | 1.741 | 35,464 |
| 2024-03-20 | 1.771 | 1.797 | 1.750 | 1.756 | 1.756 | 81,032 |
| 2024-03-19 | 1.811 | 1.827 | 1.763 | 1.780 | 1.780 | 83,617 |
| 2024-03-18 | 1.869 | 1.871 | 1.819 | 1.832 | 1.832 | 32,530 |
| 2024-03-15 | 1.886 | 1.924 | 1.858 | 1.868 | 1.868 | 169,344 |
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.