Ceconomy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.444	2.512	2.444	2.505	2.505	48,557
2023-03-30	2.442	2.510	2.442	2.470	2.470	80,521
2023-03-29	2.326	2.412	2.326	2.407	2.407	54,227
2023-03-28	2.321	2.336	2.290	2.319	2.319	23,183
2023-03-27	2.287	2.322	2.286	2.310	2.310	27,031
2023-03-24	2.330	2.330	2.274	2.283	2.283	94,609
2023-03-23	2.380	2.381	2.355	2.355	2.355	25,025
2023-03-22	2.346	2.394	2.346	2.385	2.385	48,101
2023-03-21	2.298	2.340	2.298	2.327	2.327	57,455
2023-03-20	2.214	2.266	2.140	2.246	2.246	57,337
2023-03-17	2.316	2.358	2.224	2.248	2.248	38,666
2023-03-16	2.284	2.305	2.252	2.305	2.305	122,158
2023-03-15	2.386	2.390	2.222	2.301	2.301	159,413
2023-03-14	2.356	2.406	2.356	2.397	2.397	29,954
2023-03-13	2.378	2.378	2.258	2.334	2.334	112,491
2023-03-10	2.325	2.384	2.320	2.376	2.376	58,085
2023-03-09	2.502	2.502	2.396	2.403	2.403	293,634
2023-03-08	2.540	2.554	2.528	2.537	2.537	169,775
2023-03-07	2.584	2.584	2.542	2.554	2.554	101,920
2023-03-06	2.614	2.634	2.576	2.585	2.585	178,261
2023-03-03	2.589	2.634	2.568	2.631	2.631	97,467
2023-03-02	2.526	2.592	2.518	2.581	2.581	41,895
2023-03-01	2.521	2.550	2.504	2.536	2.536	68,723
2023-02-28	2.409	2.508	2.406	2.498	2.498	68,479
2023-02-27	2.340	2.440	2.340	2.440	2.440	56,758
2023-02-24	2.316	2.316	2.290	2.306	2.306	45,171
2023-02-23	2.448	2.478	2.370	2.372	2.372	129,217
2023-02-22	2.552	2.552	2.390	2.445	2.445	156,371
2023-02-21	2.606	2.610	2.572	2.586	2.586	83,207
2023-02-20	2.576	2.608	2.552	2.600	2.600	82,189
2023-02-17	2.618	2.618	2.534	2.557	2.557	229,295
2023-02-16	2.591	2.668	2.580	2.657	2.657	208,628
2023-02-15	2.335	2.580	2.302	2.575	2.575	228,695
2023-02-14	2.236	2.378	2.142	2.316	2.316	319,587
2023-02-13	2.292	2.293	2.238	2.289	2.289	184,177
2023-02-10	2.266	2.298	2.212	2.295	2.295	92,699
2023-02-09	2.250	2.301	2.250	2.301	2.301	14,284
2023-02-08	2.214	2.282	2.214	2.243	2.243	82,458
2023-02-07	2.370	2.370	2.164	2.171	2.171	234,595
2023-02-06	2.369	2.400	2.320	2.379	2.379	110,554
2023-02-03	2.370	2.400	2.288	2.395	2.395	66,117
2023-02-02	2.318	2.422	2.318	2.401	2.401	92,431
2023-02-01	2.211	2.266	2.204	2.229	2.229	68,452
2023-01-31	2.233	2.254	2.230	2.242	2.242	125,428
2023-01-30	2.261	2.266	2.212	2.256	2.256	101,469
2023-01-27	2.252	2.284	2.240	2.269	2.269	103,872
2023-01-26	2.244	2.276	2.244	2.246	2.246	53,960
2023-01-25	2.211	2.215	2.186	2.215	2.215	152,711
2023-01-24	2.210	2.238	2.203	2.203	2.203	49,433
2023-01-23	2.180	2.256	2.180	2.217	2.217	54,595
2023-01-20	2.135	2.157	2.128	2.157	2.157	61,600
2023-01-19	2.144	2.144	2.094	2.117	2.117	274,985
2023-01-18	2.156	2.198	2.124	2.164	2.164	90,905
2023-01-17	2.139	2.148	2.116	2.134	2.134	31,758
2023-01-16	2.120	2.154	2.094	2.133	2.133	35,968
2023-01-13	2.152	2.170	2.112	2.122	2.122	80,544
2023-01-12	2.147	2.178	2.140	2.144	2.144	142,379
2023-01-11	2.102	2.178	2.102	2.152	2.152	112,650
2023-01-10	2.122	2.132	2.054	2.055	2.055	64,102
2023-01-09	2.072	2.126	2.072	2.117	2.117	84,142

← NewerPage 16 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.