Ceconomy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	2.052	2.052	1.984	2.046	2.046	211,982
2023-01-05	2.122	2.172	2.041	2.041	2.041	108,822
2023-01-04	2.104	2.128	2.082	2.117	2.117	173,549
2023-01-03	2.000	2.102	2.000	2.098	2.098	167,311
2022-12-30	1.889	1.889	1.871	1.871	1.871	23,006
2022-12-29	1.835	1.901	1.818	1.892	1.892	42,381
2022-12-28	1.880	1.880	1.849	1.849	1.849	73,867
2022-12-23	1.724	1.780	1.724	1.745	1.745	58,318
2022-12-22	1.768	1.789	1.711	1.719	1.719	66,294
2022-12-21	1.742	1.781	1.742	1.758	1.758	50,623
2022-12-20	1.689	1.728	1.677	1.714	1.714	156,126
2022-12-19	1.697	1.731	1.682	1.695	1.695	706,449
2022-12-16	1.704	1.732	1.662	1.715	1.715	1,015,282
2022-12-15	1.918	1.940	1.767	1.798	1.798	427,316
2022-12-14	2.111	2.128	2.008	2.030	2.030	71,080
2022-12-13	2.096	2.190	2.080	2.136	2.136	71,558
2022-12-12	2.149	2.156	2.092	2.105	2.105	62,643
2022-12-09	2.177	2.182	2.102	2.173	2.173	97,786
2022-12-08	2.136	2.180	2.136	2.168	2.168	91,069
2022-12-07	2.217	2.222	2.116	2.116	2.116	90,360
2022-12-06	2.261	2.282	2.234	2.250	2.250	110,645
2022-12-05	2.326	2.338	2.282	2.290	2.290	149,223
2022-12-02	2.288	2.342	2.288	2.317	2.317	146,197
2022-12-01	2.268	2.278	2.258	2.266	2.266	44,077
2022-11-30	2.248	2.248	2.210	2.247	2.247	38,978
2022-11-29	2.260	2.260	2.106	2.242	2.242	686,830
2022-11-28	2.327	2.352	2.296	2.326	2.326	87,158
2022-11-25	2.258	2.340	2.258	2.334	2.334	145,118
2022-11-24	2.235	2.274	2.208	2.255	2.255	60,186
2022-11-23	2.172	2.252	2.172	2.216	2.216	200,886
2022-11-22	2.126	2.186	2.126	2.165	2.165	125,652
2022-11-21	2.116	2.152	2.112	2.138	2.138	68,483
2022-11-18	2.064	2.124	2.032	2.120	2.120	101,533
2022-11-17	2.043	2.082	1.997	2.041	2.041	105,819
2022-11-16	2.144	2.144	2.008	2.044	2.044	118,285
2022-11-15	2.157	2.157	2.157	2.157	2.157	268,603
2022-11-14	2.182	2.182	2.110	2.149	2.149	636,653
2022-11-11	2.166	2.166	2.166	2.166	2.166	397,021
2022-11-10	1.956	2.028	1.924	2.027	2.027	114,378
2022-11-09	1.907	1.964	1.895	1.949	1.949	485,789
2022-11-08	1.815	1.927	1.807	1.923	1.923	234,321
2022-11-07	1.757	1.835	1.753	1.814	1.814	284,808
2022-11-04	1.738	1.792	1.722	1.768	1.768	327,803
2022-11-03	1.686	1.725	1.671	1.723	1.723	233,831
2022-11-02	1.716	1.716	1.697	1.710	1.710	201,330
2022-11-01	1.662	1.766	1.662	1.757	1.757	584,425
2022-10-31	1.614	1.655	1.588	1.655	1.655	445,503
2022-10-28	1.618	1.618	1.618	1.618	1.618	348,837
2022-10-27	1.691	1.691	1.691	1.691	1.691	405,534
2022-10-26	1.514	1.643	1.482	1.643	1.643	936,663
2022-10-25	1.446	1.467	1.439	1.449	1.449	358,926
2022-10-24	1.447	1.447	1.403	1.446	1.446	259,871
2022-10-21	1.437	1.456	1.401	1.446	1.446	349,512
2022-10-20	1.410	1.450	1.404	1.445	1.445	407,964
2022-10-19	1.396	1.433	1.382	1.418	1.418	330,194
2022-10-18	1.363	1.416	1.362	1.388	1.388	459,819
2022-10-17	1.310	1.350	1.287	1.340	1.340	286,347
2022-10-14	1.335	1.367	1.276	1.311	1.311	798,149
2022-10-13	1.276	1.322	1.263	1.318	1.318	235,540
2022-10-12	1.301	1.301	1.256	1.283	1.283	409,536

← NewerPage 17 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.