Ceconomy AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	1.920	1.940	1.895	1.912	1.912	38,321
2024-03-13	1.939	1.969	1.932	1.948	1.948	35,720
2024-03-12	1.929	1.961	1.927	1.934	1.934	36,681
2024-03-11	1.956	1.981	1.907	1.930	1.930	46,280
2024-03-08	1.997	2.010	1.959	1.964	1.964	33,604
2024-03-07	2.020	2.026	1.960	2.006	2.006	13,197
2024-03-06	2.018	2.056	2.018	2.026	2.026	28,011
2024-03-05	2.042	2.042	1.991	2.000	2.000	23,166
2024-03-04	2.026	2.062	2.022	2.062	2.062	56,574
2024-03-01	2.008	2.029	2.002	2.027	2.027	10,766
2024-02-29	2.017	2.030	1.999	2.008	2.008	15,952
2024-02-28	2.050	2.050	1.994	2.017	2.017	21,179
2024-02-27	2.024	2.064	1.993	2.060	2.060	23,422
2024-02-26	2.018	2.034	1.957	2.015	2.015	15,492
2024-02-23	2.026	2.026	2.002	2.026	2.026	16,000
2024-02-22	2.033	2.054	2.026	2.039	2.039	4,689
2024-02-21	2.035	2.035	2.024	2.035	2.035	9,227
2024-02-20	2.051	2.060	2.020	2.047	2.047	22,433
2024-02-19	2.050	2.118	2.050	2.064	2.064	55,396
2024-02-16	2.040	2.064	2.006	2.006	2.006	31,480
2024-02-15	2.071	2.080	2.042	2.063	2.063	55,910
2024-02-14	2.060	2.076	2.038	2.061	2.061	42,139
2024-02-13	2.058	2.114	2.052	2.065	2.065	48,373
2024-02-12	1.998	2.090	1.993	2.044	2.044	83,267
2024-02-09	2.136	2.136	1.992	2.010	2.010	75,428
2024-02-08	2.112	2.142	2.094	2.114	2.114	33,820
2024-02-07	2.192	2.198	2.100	2.113	2.113	42,884
2024-02-06	2.186	2.186	2.130	2.184	2.184	19,197
2024-02-05	2.209	2.218	2.183	2.183	2.183	12,114
2024-02-02	2.235	2.278	2.204	2.205	2.205	20,591
2024-02-01	2.262	2.274	2.216	2.224	2.224	46,323
2024-01-31	2.277	2.292	2.248	2.274	2.274	8,822
2024-01-30	2.330	2.330	2.284	2.285	2.285	16,950
2024-01-29	2.452	2.452	2.324	2.324	2.324	14,470
2024-01-26	2.468	2.484	2.414	2.469	2.469	34,938
2024-01-25	2.440	2.508	2.424	2.463	2.463	50,036
2024-01-24	2.396	2.440	2.378	2.428	2.428	13,861
2024-01-23	2.377	2.404	2.338	2.391	2.391	12,269
2024-01-22	2.338	2.372	2.316	2.367	2.367	15,456
2024-01-19	2.311	2.344	2.308	2.317	2.317	21,694
2024-01-18	2.269	2.306	2.244	2.293	2.293	63,321
2024-01-17	2.272	2.272	2.226	2.260	2.260	41,405
2024-01-16	2.336	2.340	2.290	2.307	2.307	45,329
2024-01-15	2.402	2.402	2.324	2.332	2.332	27,461
2024-01-12	2.414	2.474	2.397	2.397	2.397	20,108
2024-01-11	2.384	2.424	2.380	2.410	2.410	49,111
2024-01-10	2.504	2.510	2.372	2.392	2.392	17,431
2024-01-09	2.519	2.550	2.488	2.522	2.522	143,690
2024-01-08	2.459	2.503	2.386	2.503	2.503	265,496
2024-01-05	2.376	2.483	2.376	2.462	2.462	37,536
2024-01-04	2.264	2.366	2.254	2.358	2.358	53,007
2024-01-03	2.348	2.348	2.264	2.282	2.282	46,044
2024-01-02	2.489	2.494	2.382	2.387	2.387	3,104
2023-12-29	2.458	2.480	2.450	2.467	2.467	26,377
2023-12-28	2.446	2.468	2.394	2.445	2.445	61,279
2023-12-27	2.373	2.456	2.346	2.438	2.438	24,416
2023-12-22	2.334	2.428	2.320	2.373	2.373	13,892
2023-12-21	2.321	2.350	2.268	2.333	2.333	34,793
2023-12-20	2.274	2.430	2.274	2.360	2.360	84,019
2023-12-19	2.052	2.292	2.050	2.272	2.272	315,319

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.