Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 4.438 | 4.438 | 4.095 | 4.438 | 4.438 | 81 |
| 2026-07-28 | 4.090 | 4.095 | 4.000 | 4.085 | 4.085 | 12 |
| 2026-07-27 | 3.950 | 4.060 | 3.950 | 4.060 | 4.060 | 1 |
| 2026-07-24 | 4.438 | 4.438 | 3.955 | 4.438 | 4.438 | 3,011 |
| 2026-07-23 | 4.438 | 4.438 | 3.955 | 4.438 | 4.438 | 1,303 |
| 2026-07-22 | 4.438 | 4.438 | 3.830 | 4.438 | 4.438 | 225 |
| 2026-07-21 | 4.438 | 4.438 | 3.960 | 4.438 | 4.438 | 11 |
| 2026-07-20 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-07-17 | 4.438 | 4.438 | 3.950 | 4.438 | 4.438 | 6 |
| 2026-07-16 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-07-15 | 4.438 | 4.438 | 4.000 | 4.438 | 4.438 | 1,867 |
| 2026-07-14 | 4.438 | 4.438 | 3.900 | 4.438 | 4.438 | 2 |
| 2026-07-13 | 4.438 | 4.438 | 3.865 | 4.438 | 4.438 | 17 |
| 2026-07-10 | 4.438 | 4.438 | 3.880 | 4.438 | 4.438 | 4,047 |
| 2026-07-09 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-07-08 | 4.438 | 4.438 | 3.805 | 4.438 | 4.438 | 1 |
| 2026-07-07 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-07-06 | 4.438 | 4.438 | 3.875 | 4.438 | 4.438 | 8 |
| 2026-07-03 | 4.438 | 4.438 | 3.850 | 4.438 | 4.438 | 1 |
| 2026-07-02 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-07-01 | 4.438 | 4.438 | 3.800 | 4.438 | 4.438 | 11 |
| 2026-06-30 | 4.438 | 4.438 | 3.795 | 4.438 | 4.438 | 5 |
| 2026-06-29 | 4.438 | 4.438 | 3.700 | 4.438 | 4.438 | 1,206 |
| 2026-06-26 | 4.438 | 4.438 | 3.680 | 4.438 | 4.438 | 192 |
| 2026-06-25 | 4.438 | 4.438 | 3.740 | 4.438 | 4.438 | 2 |
| 2026-06-24 | 4.438 | 4.438 | 3.700 | 4.438 | 4.438 | 1 |
| 2026-06-23 | 3.750 | 3.770 | 3.650 | 3.675 | 3.675 | 1,254 |
| 2026-06-22 | 3.715 | 3.725 | 3.715 | 3.725 | 3.725 | 103 |
| 2026-06-19 | 4.438 | 4.438 | 3.730 | 4.438 | 4.438 | 38 |
| 2026-06-18 | 4.438 | 4.438 | 3.750 | 4.438 | 4.438 | 1,009 |
| 2026-06-17 | 4.438 | 4.438 | 3.700 | 4.438 | 4.438 | 4 |
| 2026-06-16 | 4.438 | 4.438 | 3.730 | 4.438 | 4.438 | 0 |
| 2026-06-15 | 4.438 | 4.438 | 3.780 | 4.438 | 4.438 | 1,028 |
| 2026-06-12 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-06-11 | 4.438 | 4.438 | 3.775 | 4.438 | 4.438 | 2,530 |
| 2026-06-10 | 4.438 | 4.438 | 3.660 | 4.438 | 4.438 | 1 |
| 2026-06-09 | 4.438 | 4.438 | 3.560 | 4.438 | 4.438 | 1 |
| 2026-06-08 | 4.438 | 4.438 | 3.765 | 4.438 | 4.438 | 5,840 |
| 2026-06-05 | 4.438 | 4.438 | 3.830 | 4.438 | 4.438 | 8 |
| 2026-06-04 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-06-03 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-06-02 | 4.438 | 4.438 | 4.020 | 4.438 | 4.438 | 11 |
| 2026-06-01 | 4.438 | 4.438 | 3.920 | 4.438 | 4.438 | 12 |
| 2026-05-29 | 4.438 | 4.438 | 3.860 | 4.438 | 4.438 | 10 |
| 2026-05-28 | 4.438 | 4.438 | 3.865 | 4.438 | 4.438 | 2 |
| 2026-05-27 | 4.438 | 4.438 | 3.905 | 4.438 | 4.438 | 45 |
| 2026-05-26 | 4.095 | 4.115 | 4.075 | 4.105 | 4.105 | 2 |
| 2026-05-22 | 4.438 | 4.438 | 4.070 | 4.438 | 4.438 | 4 |
| 2026-05-21 | 4.438 | 4.438 | 3.905 | 4.438 | 4.438 | 27,975 |
| 2026-05-20 | 4.438 | 4.438 | 3.980 | 4.438 | 4.438 | 1,708 |
| 2026-05-19 | 4.438 | 4.438 | 4.165 | 4.438 | 4.438 | 8 |
| 2026-05-18 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-05-15 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-05-14 | 4.438 | 4.438 | 4.210 | 4.438 | 4.438 | 2 |
| 2026-05-13 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-05-12 | 4.175 | 4.195 | 4.175 | 4.195 | 4.195 | 2 |
| 2026-05-11 | 4.275 | 4.275 | 4.165 | 4.165 | 4.165 | 119 |
| 2026-05-08 | 4.438 | 4.438 | 4.275 | 4.438 | 4.438 | 1 |
| 2026-05-07 | 4.438 | 4.490 | 4.295 | 4.438 | 4.438 | 5 |
| 2026-05-06 | 4.438 | 4.438 | 4.225 | 4.438 | 4.438 | 855 |
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.