Ceconomy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	2.295	2.318	2.234	2.309	2.309	107,178
2023-06-29	2.305	2.316	2.286	2.291	2.291	18,998
2023-06-28	2.252	2.308	2.252	2.302	2.302	59,961
2023-06-27	2.208	2.240	2.208	2.229	2.229	112,336
2023-06-26	2.142	2.214	2.130	2.197	2.197	68,997
2023-06-23	2.134	2.170	2.110	2.132	2.132	81,799
2023-06-22	2.118	2.162	2.118	2.154	2.154	74,670
2023-06-21	2.110	2.110	2.084	2.097	2.097	60,954
2023-06-20	2.083	2.114	2.076	2.095	2.095	170,931
2023-06-19	2.120	2.120	2.086	2.090	2.090	144,226
2023-06-16	2.154	2.184	2.140	2.155	2.155	252,273
2023-06-15	2.170	2.172	2.118	2.166	2.166	32,663
2023-06-14	2.154	2.170	2.150	2.165	2.165	63,376
2023-06-13	2.157	2.188	2.138	2.159	2.159	45,296
2023-06-12	2.190	2.190	2.128	2.135	2.135	96,716
2023-06-09	2.290	2.314	2.200	2.228	2.228	135,332
2023-06-08	2.208	2.208	2.170	2.198	2.198	65,656
2023-06-07	2.060	2.230	2.012	2.218	2.218	203,246
2023-06-06	2.148	2.148	2.064	2.069	2.069	124,678
2023-06-05	2.218	2.238	2.154	2.155	2.155	49,045
2023-06-02	2.376	2.394	2.194	2.227	2.227	158,647
2023-06-01	2.185	2.209	2.180	2.205	2.205	146,203
2023-05-31	2.159	2.172	2.134	2.164	2.164	175,657
2023-05-30	2.162	2.212	2.162	2.169	2.169	69,766
2023-05-26	2.125	2.162	2.102	2.158	2.158	84,291
2023-05-25	2.134	2.134	2.106	2.120	2.120	67,867
2023-05-24	2.230	2.230	2.154	2.166	2.166	45,244
2023-05-23	2.250	2.276	2.250	2.276	2.276	47,123
2023-05-22	2.250	2.250	2.190	2.235	2.235	103,474
2023-05-19	2.272	2.334	2.272	2.291	2.291	65,022
2023-05-18	2.240	2.296	2.220	2.235	2.235	137,103
2023-05-17	2.244	2.264	2.244	2.250	2.250	66,719
2023-05-16	2.336	2.336	2.240	2.275	2.275	184,237
2023-05-15	2.507	2.512	2.242	2.372	2.372	589,263
2023-05-12	2.498	2.620	2.498	2.616	2.616	457,340
2023-05-11	2.553	2.568	2.452	2.454	2.454	51,491
2023-05-10	2.536	2.552	2.510	2.548	2.548	142,366
2023-05-09	2.515	2.544	2.494	2.532	2.532	68,451
2023-05-05	2.568	2.568	2.498	2.566	2.566	54,308
2023-05-04	2.632	2.632	2.534	2.545	2.545	84,621
2023-05-03	2.701	2.732	2.656	2.664	2.664	90,672
2023-05-02	2.736	2.736	2.688	2.691	2.691	102,197
2023-04-28	2.734	2.780	2.646	2.766	2.766	227,474
2023-04-27	2.640	2.768	2.640	2.707	2.707	601,014
2023-04-26	2.569	2.662	2.538	2.655	2.655	493,089
2023-04-25	2.554	2.582	2.524	2.564	2.564	147,932
2023-04-24	2.512	2.564	2.500	2.548	2.548	80,336
2023-04-21	2.588	2.588	2.491	2.514	2.514	260,484
2023-04-20	2.561	2.644	2.542	2.594	2.594	172,360
2023-04-19	2.464	2.508	2.446	2.457	2.457	128,412
2023-04-18	2.540	2.540	2.476	2.479	2.479	159,921
2023-04-17	2.448	2.556	2.446	2.531	2.531	75,754
2023-04-14	2.408	2.500	2.408	2.409	2.409	148,040
2023-04-13	2.138	2.410	2.106	2.393	2.393	287,644
2023-04-12	2.180	2.218	2.138	2.149	2.149	32,948
2023-04-11	2.174	2.198	2.174	2.176	2.176	53,872
2023-04-06	2.054	2.144	2.018	2.144	2.144	143,686
2023-04-05	2.446	2.446	2.030	2.036	2.036	311,661
2023-04-04	2.516	2.536	2.470	2.475	2.475	95,676
2023-04-03	2.511	2.568	2.500	2.509	2.509	66,277

← NewerPage 15 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.