Ceconomy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	1.984	1.984	1.934	1.966	1.966	44,792
2023-09-22	2.004	2.016	1.995	2.013	2.013	61,678
2023-09-21	2.078	2.078	1.984	2.010	2.010	109,568
2023-09-20	2.072	2.122	2.022	2.122	2.122	142,202
2023-09-19	2.043	2.086	2.002	2.086	2.086	192,478
2023-09-18	2.082	2.084	1.948	2.048	2.048	158,412
2023-09-15	2.181	2.190	2.052	2.079	2.079	566,801
2023-09-14	2.170	2.186	2.146	2.168	2.168	33,200
2023-09-13	2.198	2.198	2.169	2.172	2.172	73,131
2023-09-12	2.260	2.260	2.200	2.213	2.213	52,725
2023-09-11	2.248	2.278	2.248	2.263	2.263	48,846
2023-09-08	2.203	2.224	2.172	2.212	2.212	277,256
2023-09-07	2.224	2.224	2.182	2.187	2.187	101,888
2023-09-06	2.244	2.270	2.231	2.250	2.250	106,561
2023-09-05	2.320	2.320	2.242	2.245	2.245	180,112
2023-09-04	2.370	2.383	2.340	2.351	2.351	105,508
2023-09-01	2.413	2.438	2.366	2.366	2.366	90,827
2023-08-31	2.411	2.411	2.411	2.411	2.411	126,182
2023-08-30	2.407	2.418	2.388	2.408	2.408	270,326
2023-08-29	2.430	2.431	2.388	2.399	2.399	151,591
2023-08-25	2.422	2.444	2.384	2.397	2.397	159,523
2023-08-24	2.485	2.503	2.420	2.422	2.422	95,193
2023-08-23	2.518	2.518	2.452	2.475	2.475	120,270
2023-08-22	2.527	2.570	2.519	2.536	2.536	110,246
2023-08-21	2.551	2.562	2.516	2.527	2.527	68,038
2023-08-18	2.622	2.622	2.554	2.572	2.572	125,774
2023-08-17	2.674	2.730	2.652	2.656	2.656	27,661
2023-08-16	2.612	2.688	2.612	2.679	2.679	35,753
2023-08-15	2.631	2.658	2.604	2.614	2.614	63,804
2023-08-14	2.640	2.640	2.606	2.640	2.640	47,968
2023-08-11	2.737	2.762	2.648	2.669	2.669	75,353
2023-08-10	2.614	2.788	2.614	2.729	2.729	133,534
2023-08-09	2.618	2.656	2.592	2.597	2.597	26,450
2023-08-08	2.686	2.686	2.612	2.612	2.612	26,030
2023-08-07	2.736	2.746	2.701	2.701	2.701	56,576
2023-08-04	2.706	2.746	2.706	2.731	2.731	54,318
2023-08-03	2.594	2.664	2.594	2.651	2.651	37,608
2023-08-02	2.598	2.624	2.572	2.609	2.609	71,598
2023-08-01	2.662	2.662	2.624	2.624	2.624	42,280
2023-07-31	2.714	2.738	2.710	2.724	2.724	100,064
2023-07-28	2.728	2.728	2.674	2.703	2.703	27,493
2023-07-27	2.722	2.750	2.720	2.738	2.738	85,968
2023-07-26	2.711	2.718	2.688	2.709	2.709	146,517
2023-07-25	2.694	2.742	2.694	2.725	2.725	29,403
2023-07-24	2.690	2.690	2.622	2.686	2.686	39,001
2023-07-21	2.741	2.748	2.708	2.726	2.726	71,337
2023-07-20	2.732	2.762	2.732	2.748	2.748	98,692
2023-07-19	2.777	2.780	2.718	2.738	2.738	47,067
2023-07-18	2.755	2.788	2.744	2.772	2.772	157,314
2023-07-17	2.745	2.770	2.730	2.742	2.742	94,207
2023-07-14	2.747	2.850	2.740	2.767	2.767	232,732
2023-07-13	2.626	2.758	2.626	2.753	2.753	313,925
2023-07-12	2.458	2.586	2.458	2.566	2.566	151,637
2023-07-11	2.342	2.434	2.318	2.427	2.427	97,554
2023-07-10	2.365	2.378	2.292	2.315	2.315	75,345
2023-07-07	2.236	2.376	2.236	2.365	2.365	102,465
2023-07-06	2.287	2.292	2.215	2.215	2.215	56,126
2023-07-05	2.355	2.356	2.307	2.307	2.307	40,034
2023-07-04	2.356	2.378	2.356	2.365	2.365	32,446
2023-07-03	2.332	2.362	2.332	2.344	2.344	80,913

← NewerPage 14 of 22 · 1,269 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.