Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 3.326 | 3.326 | 3.232 | 3.261 | 3.261 | 108,661 |
| 2022-04-14 | 3.348 | 3.382 | 3.348 | 3.366 | 3.366 | 129,086 |
| 2022-04-13 | 3.358 | 3.366 | 3.300 | 3.318 | 3.318 | 68,848 |
| 2022-04-12 | 3.376 | 3.376 | 3.270 | 3.342 | 3.342 | 189,477 |
| 2022-04-11 | 3.379 | 3.379 | 3.350 | 3.379 | 3.379 | 27,875 |
| 2022-04-08 | 3.368 | 3.418 | 3.368 | 3.392 | 3.392 | 52,912 |
| 2022-04-07 | 3.317 | 3.387 | 3.310 | 3.341 | 3.341 | 87,216 |
| 2022-04-06 | 3.430 | 3.430 | 3.324 | 3.328 | 3.328 | 21,284 |
| 2022-04-05 | 3.460 | 3.494 | 3.430 | 3.441 | 3.441 | 30,028 |
| 2022-04-04 | 3.457 | 3.480 | 3.394 | 3.473 | 3.473 | 44,723 |
| 2022-04-01 | 3.446 | 3.446 | 3.408 | 3.431 | 3.431 | 35,692 |
| 2022-03-31 | 3.523 | 3.550 | 3.412 | 3.418 | 3.418 | 36,783 |
| 2022-03-30 | 3.520 | 3.520 | 3.460 | 3.480 | 3.480 | 64,517 |
| 2022-03-29 | 3.462 | 3.566 | 3.404 | 3.536 | 3.536 | 48,009 |
| 2022-03-28 | 3.446 | 3.466 | 3.354 | 3.399 | 3.399 | 44,434 |
| 2022-03-25 | 3.432 | 3.432 | 3.342 | 3.347 | 3.347 | 115,738 |
| 2022-03-24 | 3.514 | 3.514 | 3.420 | 3.428 | 3.428 | 119,356 |
| 2022-03-23 | 3.654 | 3.654 | 3.537 | 3.560 | 3.560 | 36,124 |
| 2022-03-22 | 3.620 | 3.673 | 3.620 | 3.658 | 3.658 | 21,575 |
| 2022-03-21 | 3.568 | 3.628 | 3.568 | 3.626 | 3.626 | 67,398 |
| 2022-03-18 | 3.510 | 3.576 | 3.510 | 3.551 | 3.551 | 44,546 |
| 2022-03-17 | 3.516 | 3.516 | 3.450 | 3.496 | 3.496 | 72,722 |
| 2022-03-16 | 3.564 | 3.564 | 3.462 | 3.518 | 3.518 | 210,772 |
| 2022-03-15 | 3.513 | 3.524 | 3.459 | 3.487 | 3.487 | 35,876 |
| 2022-03-14 | 3.559 | 3.622 | 3.514 | 3.545 | 3.545 | 61,483 |
| 2022-03-11 | 3.453 | 3.576 | 3.404 | 3.508 | 3.508 | 63,271 |
| 2022-03-10 | 3.400 | 3.477 | 3.366 | 3.403 | 3.403 | 145,420 |
| 2022-03-09 | 3.269 | 3.387 | 3.218 | 3.373 | 3.373 | 247,604 |
| 2022-03-08 | 3.016 | 3.156 | 3.016 | 3.106 | 3.106 | 117,507 |
| 2022-03-07 | 2.988 | 3.148 | 2.852 | 3.088 | 3.088 | 88,983 |
| 2022-03-04 | 3.255 | 3.300 | 3.118 | 3.121 | 3.121 | 197,770 |
| 2022-03-03 | 3.383 | 3.452 | 3.319 | 3.319 | 3.319 | 69,158 |
| 2022-03-02 | 3.372 | 3.432 | 3.316 | 3.399 | 3.399 | 95,158 |
| 2022-03-01 | 3.581 | 3.620 | 3.460 | 3.468 | 3.468 | 271,027 |
| 2022-02-28 | 3.531 | 3.590 | 3.458 | 3.581 | 3.581 | 104,010 |
| 2022-02-25 | 3.523 | 3.602 | 3.488 | 3.552 | 3.552 | 119,249 |
| 2022-02-24 | 3.336 | 3.453 | 3.276 | 3.453 | 3.453 | 214,511 |
| 2022-02-23 | 3.500 | 3.582 | 3.500 | 3.514 | 3.514 | 36,212 |
| 2022-02-22 | 3.393 | 3.518 | 3.346 | 3.486 | 3.486 | 91,238 |
| 2022-02-21 | 3.670 | 3.675 | 3.480 | 3.483 | 3.483 | 82,830 |
| 2022-02-18 | 3.685 | 3.726 | 3.618 | 3.624 | 3.624 | 470,961 |
| 2022-02-17 | 3.742 | 3.764 | 3.678 | 3.679 | 3.679 | 154,049 |
| 2022-02-16 | 3.723 | 3.768 | 3.708 | 3.754 | 3.754 | 86,337 |
| 2022-02-15 | 3.622 | 3.732 | 3.600 | 3.706 | 3.706 | 59,701 |
| 2022-02-14 | 3.822 | 3.842 | 3.616 | 3.617 | 3.617 | 336,308 |
| 2022-02-11 | 3.941 | 3.956 | 3.854 | 3.946 | 3.946 | 93,926 |
| 2022-02-10 | 3.900 | 4.006 | 3.900 | 3.990 | 3.990 | 146,279 |
| 2022-02-09 | 4.022 | 4.190 | 4.022 | 4.094 | 3.924 | 198,708 |
| 2022-02-08 | 3.960 | 4.022 | 3.707 | 3.986 | 3.821 | 1,092,588 |
| 2022-02-07 | 3.723 | 4.012 | 3.474 | 3.994 | 3.828 | 1,941,138 |
| 2022-02-04 | 3.874 | 3.874 | 3.776 | 3.793 | 3.636 | 74,239 |
| 2022-02-03 | 3.990 | 3.994 | 3.910 | 3.935 | 3.772 | 45,890 |
| 2022-02-02 | 4.002 | 4.100 | 3.980 | 4.014 | 3.847 | 58,114 |
| 2022-02-01 | 3.957 | 4.024 | 3.924 | 4.010 | 3.844 | 87,852 |
| 2022-01-31 | 3.945 | 3.948 | 3.882 | 3.920 | 3.757 | 82,898 |
| 2022-01-28 | 3.886 | 3.886 | 3.778 | 3.848 | 3.688 | 85,555 |
| 2022-01-27 | 3.878 | 3.966 | 3.843 | 3.923 | 3.760 | 250,903 |
| 2022-01-26 | 3.761 | 3.872 | 3.750 | 3.855 | 3.695 | 146,465 |
| 2022-01-25 | 3.675 | 3.736 | 3.660 | 3.718 | 3.564 | 57,744 |
| 2022-01-24 | 4.013 | 4.032 | 3.612 | 3.637 | 3.486 | 192,846 |
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.