Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 1.257 | 1.290 | 1.257 | 1.287 | 1.287 | 387,379 |
| 2022-10-10 | 1.249 | 1.286 | 1.249 | 1.267 | 1.267 | 170,203 |
| 2022-10-07 | 1.273 | 1.273 | 1.248 | 1.255 | 1.255 | 1,534,759 |
| 2022-10-06 | 1.265 | 1.289 | 1.259 | 1.264 | 1.264 | 297,082 |
| 2022-10-05 | 1.246 | 1.263 | 1.228 | 1.260 | 1.260 | 574,184 |
| 2022-10-04 | 1.223 | 1.266 | 1.223 | 1.263 | 1.263 | 138,940 |
| 2022-10-03 | 1.187 | 1.209 | 1.163 | 1.199 | 1.199 | 168,189 |
| 2022-09-30 | 1.123 | 1.203 | 1.116 | 1.200 | 1.200 | 145,335 |
| 2022-09-29 | 1.127 | 1.127 | 1.105 | 1.117 | 1.117 | 296,397 |
| 2022-09-28 | 1.178 | 1.190 | 1.122 | 1.151 | 1.151 | 261,397 |
| 2022-09-27 | 1.238 | 1.261 | 1.196 | 1.213 | 1.213 | 138,320 |
| 2022-09-26 | 1.208 | 1.242 | 1.208 | 1.227 | 1.227 | 103,774 |
| 2022-09-23 | 1.308 | 1.312 | 1.198 | 1.205 | 1.205 | 630,079 |
| 2022-09-22 | 1.327 | 1.342 | 1.305 | 1.310 | 1.310 | 86,555 |
| 2022-09-21 | 1.419 | 1.419 | 1.369 | 1.379 | 1.379 | 91,658 |
| 2022-09-20 | 1.418 | 1.418 | 1.395 | 1.401 | 1.401 | 40,649 |
| 2022-09-16 | 1.408 | 1.408 | 1.376 | 1.401 | 1.401 | 525,230 |
| 2022-09-15 | 1.529 | 1.533 | 1.426 | 1.433 | 1.433 | 88,921 |
| 2022-09-14 | 1.495 | 1.594 | 1.482 | 1.532 | 1.532 | 320,989 |
| 2022-09-13 | 1.535 | 1.596 | 1.491 | 1.501 | 1.501 | 336,023 |
| 2022-09-12 | 1.533 | 1.533 | 1.477 | 1.532 | 1.532 | 190,625 |
| 2022-09-09 | 1.318 | 1.578 | 1.318 | 1.554 | 1.554 | 874,918 |
| 2022-09-08 | 1.297 | 1.334 | 1.262 | 1.315 | 1.315 | 308,978 |
| 2022-09-07 | 1.278 | 1.293 | 1.249 | 1.286 | 1.286 | 83,580 |
| 2022-09-06 | 1.327 | 1.327 | 1.286 | 1.295 | 1.295 | 244,403 |
| 2022-09-05 | 1.361 | 1.361 | 1.339 | 1.352 | 1.352 | 98,170 |
| 2022-09-02 | 1.397 | 1.415 | 1.383 | 1.407 | 1.407 | 105,431 |
| 2022-09-01 | 1.436 | 1.441 | 1.372 | 1.375 | 1.375 | 87,446 |
| 2022-08-31 | 1.481 | 1.481 | 1.444 | 1.449 | 1.449 | 70,683 |
| 2022-08-30 | 1.477 | 1.495 | 1.457 | 1.478 | 1.478 | 72,041 |
| 2022-08-26 | 1.542 | 1.542 | 1.483 | 1.483 | 1.483 | 177,718 |
| 2022-08-25 | 1.537 | 1.563 | 1.499 | 1.552 | 1.552 | 482,309 |
| 2022-08-24 | 1.530 | 1.542 | 1.488 | 1.514 | 1.514 | 1,251,887 |
| 2022-08-23 | 1.555 | 1.595 | 1.532 | 1.534 | 1.534 | 207,176 |
| 2022-08-22 | 1.654 | 1.677 | 1.543 | 1.560 | 1.560 | 144,275 |
| 2022-08-19 | 1.646 | 1.657 | 1.646 | 1.657 | 1.657 | 78,664 |
| 2022-08-18 | 1.679 | 1.679 | 1.639 | 1.646 | 1.646 | 74,065 |
| 2022-08-17 | 1.735 | 1.740 | 1.688 | 1.688 | 1.688 | 49,764 |
| 2022-08-16 | 1.742 | 1.759 | 1.735 | 1.742 | 1.742 | 64,331 |
| 2022-08-15 | 1.765 | 1.782 | 1.725 | 1.730 | 1.730 | 121,901 |
| 2022-08-12 | 1.796 | 1.796 | 1.743 | 1.753 | 1.753 | 59,028 |
| 2022-08-11 | 1.851 | 1.860 | 1.795 | 1.829 | 1.829 | 210,630 |
| 2022-08-10 | 1.837 | 1.853 | 1.798 | 1.850 | 1.850 | 106,169 |
| 2022-08-09 | 1.867 | 1.879 | 1.800 | 1.819 | 1.819 | 176,440 |
| 2022-08-08 | 1.874 | 1.880 | 1.839 | 1.862 | 1.862 | 187,872 |
| 2022-08-05 | 1.858 | 1.879 | 1.844 | 1.847 | 1.847 | 91,027 |
| 2022-08-04 | 1.884 | 1.898 | 1.850 | 1.860 | 1.860 | 139,283 |
| 2022-08-03 | 1.869 | 1.876 | 1.836 | 1.868 | 1.868 | 154,828 |
| 2022-08-02 | 1.868 | 1.878 | 1.814 | 1.853 | 1.853 | 130,539 |
| 2022-08-01 | 1.953 | 1.953 | 1.904 | 1.914 | 1.914 | 67,028 |
| 2022-07-29 | 1.909 | 1.998 | 1.909 | 1.973 | 1.973 | 135,625 |
| 2022-07-28 | 1.895 | 1.913 | 1.863 | 1.881 | 1.881 | 98,188 |
| 2022-07-27 | 1.918 | 1.931 | 1.873 | 1.877 | 1.877 | 173,027 |
| 2022-07-26 | 1.916 | 1.971 | 1.869 | 1.895 | 1.895 | 287,891 |
| 2022-07-25 | 1.949 | 2.032 | 1.915 | 1.941 | 1.941 | 744,124 |
| 2022-07-22 | 2.406 | 2.482 | 1.910 | 1.973 | 1.973 | 569,218 |
| 2022-07-21 | 2.550 | 2.606 | 2.550 | 2.579 | 2.579 | 127,189 |
| 2022-07-20 | 2.655 | 2.662 | 2.516 | 2.531 | 2.531 | 178,967 |
| 2022-07-19 | 2.738 | 2.738 | 2.648 | 2.707 | 2.707 | 106,090 |
| 2022-07-18 | 2.716 | 2.790 | 2.716 | 2.788 | 2.788 | 58,253 |
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.