Ceconomy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	2.156	2.156	2.028	2.059	2.059	168,045
2023-12-15	2.270	2.376	2.270	2.281	2.281	250,324
2023-12-14	2.129	2.284	2.046	2.260	2.260	15,398
2023-12-13	2.237	2.244	2.058	2.058	2.058	17,909
2023-12-12	2.268	2.290	2.232	2.234	2.234	29,209
2023-12-11	2.268	2.288	2.248	2.273	2.273	62,710
2023-12-08	2.302	2.372	2.302	2.312	2.312	151,250
2023-12-07	2.302	2.302	2.248	2.277	2.277	35,748
2023-12-06	2.274	2.320	2.250	2.313	2.313	127,016
2023-12-05	2.195	2.280	2.186	2.271	2.271	115,925
2023-12-04	2.209	2.264	2.198	2.202	2.202	97,685
2023-12-01	2.230	2.244	2.172	2.217	2.217	125,260
2023-11-30	2.259	2.294	2.196	2.200	2.200	161,502
2023-11-29	2.178	2.292	2.178	2.263	2.263	136,403
2023-11-28	2.153	2.182	2.142	2.164	2.164	68,156
2023-11-27	2.156	2.160	2.126	2.154	2.154	48,579
2023-11-24	2.134	2.164	2.130	2.154	2.154	35,079
2023-11-23	2.117	2.150	2.076	2.136	2.136	64,442
2023-11-22	2.074	2.130	2.074	2.124	2.124	3,457
2023-11-21	2.117	2.120	2.054	2.065	2.065	13,845
2023-11-20	2.111	2.130	2.058	2.118	2.118	25,523
2023-11-17	2.083	2.128	2.058	2.091	2.091	59,235
2023-11-16	2.350	2.350	2.048	2.053	2.053	142,522
2023-11-15	2.251	2.422	2.200	2.400	2.400	197,121
2023-11-14	1.908	2.058	1.906	2.045	2.045	91,147
2023-11-13	1.899	1.942	1.899	1.901	1.901	19,386
2023-11-10	1.893	1.900	1.872	1.884	1.884	15,951
2023-11-09	1.892	1.939	1.892	1.904	1.904	87,246
2023-11-08	1.808	1.893	1.808	1.868	1.868	23,035
2023-11-07	1.811	1.831	1.784	1.817	1.817	104,539
2023-11-06	1.899	1.899	1.807	1.813	1.813	20,996
2023-11-03	1.881	1.950	1.881	1.881	1.881	31,045
2023-11-02	1.806	1.899	1.806	1.867	1.867	21,057
2023-11-01	1.792	1.792	1.737	1.748	1.748	58,642
2023-10-31	1.808	1.824	1.788	1.808	1.808	41,534
2023-10-30	1.802	1.817	1.783	1.808	1.808	65,312
2023-10-27	1.841	1.849	1.788	1.818	1.818	75,649
2023-10-26	1.920	1.968	1.840	1.857	1.857	67,339
2023-10-25	2.007	2.056	1.838	1.863	1.863	264,898
2023-10-24	1.956	1.991	1.956	1.974	1.974	66,698
2023-10-23	1.948	1.948	1.904	1.942	1.942	105,029
2023-10-20	1.950	1.961	1.912	1.949	1.949	167,779
2023-10-19	1.924	1.980	1.924	1.924	1.924	137,817
2023-10-18	1.979	1.979	1.920	1.924	1.924	51,426
2023-10-17	1.965	1.990	1.903	1.984	1.984	41,175
2023-10-16	1.916	1.970	1.897	1.955	1.955	57,177
2023-10-13	1.977	1.977	1.887	1.906	1.906	70,630
2023-10-12	2.059	2.082	2.010	2.020	2.020	77,190
2023-10-11	2.015	2.054	1.993	2.045	2.045	94,892
2023-10-10	1.949	2.026	1.949	2.023	2.023	61,609
2023-10-09	1.949	1.956	1.915	1.919	1.919	37,697
2023-10-06	1.931	1.966	1.931	1.951	1.951	32,533
2023-10-05	1.955	1.968	1.925	1.925	1.925	31,834
2023-10-04	1.962	1.962	1.944	1.949	1.949	15,520
2023-10-03	1.997	2.032	1.977	2.004	2.004	58,749
2023-10-02	2.009	2.064	1.996	2.010	2.010	73,256
2023-09-29	1.976	2.044	1.976	2.017	2.017	41,603
2023-09-28	1.936	1.936	1.894	1.935	1.935	41,250
2023-09-27	1.927	1.960	1.897	1.946	1.946	435,283
2023-09-26	1.959	2.008	1.887	1.946	1.946	135,612

← NewerPage 13 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.