Ceconomy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.566	2.644	2.566	2.638	2.638	33,712
2022-07-14	2.552	2.608	2.512	2.528	2.528	22,433
2022-07-13	2.536	2.586	2.528	2.573	2.573	23,442
2022-07-12	2.545	2.586	2.505	2.581	2.581	48,014
2022-07-11	2.556	2.632	2.538	2.538	2.538	53,446
2022-07-08	2.551	2.596	2.506	2.585	2.585	40,142
2022-07-07	2.429	2.510	2.403	2.502	2.502	39,832
2022-07-06	2.418	2.494	2.384	2.406	2.406	99,565
2022-07-05	2.501	2.506	2.378	2.403	2.403	51,985
2022-07-04	2.552	2.552	2.492	2.500	2.500	73,348
2022-07-01	2.630	2.666	2.590	2.594	2.594	361,803
2022-06-30	2.663	2.680	2.610	2.650	2.650	87,948
2022-06-29	2.766	2.766	2.689	2.689	2.689	36,473
2022-06-28	2.788	2.864	2.788	2.796	2.796	63,815
2022-06-27	2.681	2.818	2.668	2.797	2.797	65,150
2022-06-24	2.848	2.860	2.656	2.665	2.665	134,790
2022-06-23	2.873	2.880	2.820	2.862	2.862	33,090
2022-06-22	2.904	2.928	2.842	2.899	2.899	82,990
2022-06-21	2.883	2.896	2.856	2.886	2.886	110,561
2022-06-20	2.700	2.826	2.682	2.821	2.821	95,550
2022-06-17	2.677	2.760	2.658	2.714	2.714	255,260
2022-06-16	2.812	2.816	2.518	2.635	2.635	613,421
2022-06-15	2.788	2.872	2.788	2.857	2.857	390,804
2022-06-14	2.840	2.840	2.770	2.800	2.800	393,894
2022-06-13	2.884	2.884	2.822	2.826	2.826	510,007
2022-06-10	2.930	2.932	2.886	2.898	2.898	296,688
2022-06-09	2.936	2.944	2.864	2.926	2.926	222,389
2022-06-08	2.916	2.962	2.906	2.919	2.919	47,962
2022-06-07	3.095	3.120	2.942	2.945	2.945	84,697
2022-06-06	3.160	3.170	3.102	3.145	3.145	92,005
2022-06-01	3.053	3.082	2.990	3.056	3.056	178,265
2022-05-31	3.153	3.162	3.116	3.123	3.123	90,890
2022-05-30	3.070	3.146	3.070	3.146	3.146	131,449
2022-05-27	2.922	3.032	2.922	3.019	3.019	179,063
2022-05-26	2.778	2.912	2.778	2.898	2.898	107,855
2022-05-25	2.765	2.788	2.672	2.781	2.781	150,552
2022-05-24	2.673	2.730	2.632	2.705	2.705	61,858
2022-05-23	2.703	2.703	2.630	2.647	2.647	77,517
2022-05-20	2.676	2.744	2.636	2.665	2.665	152,236
2022-05-19	2.770	2.788	2.566	2.602	2.602	286,716
2022-05-18	3.207	3.226	2.814	2.818	2.818	278,323
2022-05-17	3.196	3.246	3.196	3.197	3.197	124,530
2022-05-16	3.212	3.212	3.156	3.178	3.178	100,843
2022-05-13	3.118	3.220	3.017	3.181	3.181	117,676
2022-05-12	3.120	3.120	3.038	3.120	3.120	341,635
2022-05-11	3.114	3.162	3.086	3.160	3.160	117,461
2022-05-10	3.128	3.128	3.064	3.073	3.073	58,080
2022-05-09	3.127	3.140	3.072	3.074	3.074	59,164
2022-05-06	3.182	3.182	3.108	3.146	3.146	139,671
2022-05-05	3.330	3.330	3.208	3.213	3.213	23,017
2022-05-04	3.236	3.272	3.236	3.248	3.248	72,065
2022-05-03	3.246	3.270	3.246	3.254	3.254	30,425
2022-04-29	3.400	3.400	3.264	3.265	3.265	489,606
2022-04-28	3.202	3.262	3.202	3.252	3.252	217,755
2022-04-27	3.262	3.262	3.162	3.167	3.167	69,607
2022-04-26	3.202	3.220	3.166	3.173	3.173	102,743
2022-04-25	3.123	3.158	3.074	3.135	3.135	188,482
2022-04-22	3.195	3.250	3.182	3.213	3.213	267,038
2022-04-21	3.214	3.258	3.206	3.247	3.247	323,450
2022-04-20	3.236	3.252	3.172	3.219	3.219	136,494

← NewerPage 19 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.