Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 3.942 | 4.028 | 3.906 | 4.023 | 3.856 | 830,404 |
| 2022-01-20 | 3.874 | 3.948 | 3.874 | 3.930 | 3.767 | 61,082 |
| 2022-01-19 | 3.874 | 3.908 | 3.795 | 3.795 | 3.637 | 108,371 |
| 2022-01-18 | 3.898 | 3.898 | 3.840 | 3.887 | 3.726 | 57,643 |
| 2022-01-17 | 3.988 | 3.994 | 3.907 | 3.918 | 3.755 | 54,341 |
| 2022-01-14 | 3.908 | 3.958 | 3.884 | 3.944 | 3.780 | 77,079 |
| 2022-01-13 | 3.916 | 3.947 | 3.916 | 3.919 | 3.756 | 136,958 |
| 2022-01-12 | 3.952 | 3.952 | 3.896 | 3.910 | 3.748 | 41,042 |
| 2022-01-11 | 3.928 | 3.932 | 3.882 | 3.908 | 3.746 | 66,203 |
| 2022-01-10 | 4.000 | 4.000 | 3.860 | 3.874 | 3.713 | 142,064 |
| 2022-01-07 | 4.049 | 4.060 | 3.990 | 3.998 | 3.832 | 66,042 |
| 2022-01-06 | 3.992 | 4.066 | 3.992 | 4.031 | 3.864 | 21,279 |
| 2022-01-05 | 3.994 | 4.078 | 3.994 | 4.007 | 3.841 | 116,978 |
| 2022-01-04 | 3.999 | 4.072 | 3.966 | 3.967 | 3.802 | 116,364 |
| 2021-12-31 | 3.831 | 3.831 | 3.831 | 3.831 | 3.672 | 0 |
| 2021-12-30 | 3.833 | 3.860 | 3.794 | 3.831 | 3.672 | 32,173 |
| 2021-12-29 | 3.825 | 3.854 | 3.804 | 3.831 | 3.672 | 105,051 |
| 2021-12-24 | 3.749 | 3.749 | 3.749 | 3.749 | 3.593 | 0 |
| 2021-12-23 | 3.784 | 3.870 | 3.740 | 3.749 | 3.593 | 177,979 |
| 2021-12-22 | 3.842 | 3.974 | 3.842 | 3.896 | 3.734 | 134,791 |
| 2021-12-21 | 3.811 | 3.884 | 3.706 | 3.849 | 3.689 | 128,920 |
| 2021-12-20 | 3.633 | 3.776 | 3.610 | 3.767 | 3.611 | 118,217 |
| 2021-12-17 | 3.735 | 3.762 | 3.582 | 3.676 | 3.523 | 92,778 |
| 2021-12-16 | 3.684 | 3.764 | 3.654 | 3.749 | 3.593 | 440,744 |
| 2021-12-15 | 3.451 | 3.648 | 3.332 | 3.626 | 3.475 | 571,150 |
| 2021-12-14 | 3.409 | 3.528 | 3.282 | 3.497 | 3.352 | 699,576 |
| 2021-12-13 | 3.371 | 3.372 | 3.214 | 3.226 | 3.092 | 182,415 |
| 2021-12-10 | 3.328 | 3.412 | 3.326 | 3.338 | 3.199 | 535,442 |
| 2021-12-09 | 3.244 | 3.392 | 3.224 | 3.350 | 3.211 | 1,035,558 |
| 2021-12-08 | 3.366 | 3.382 | 3.114 | 3.258 | 3.123 | 1,198,515 |
| 2021-12-07 | 3.515 | 3.520 | 3.490 | 3.518 | 3.372 | 51,765 |
| 2021-12-06 | 3.354 | 3.486 | 3.354 | 3.485 | 3.340 | 151,305 |
| 2021-12-03 | 3.334 | 3.334 | 3.334 | 3.334 | 3.196 | 96,603 |
| 2021-12-02 | 3.450 | 3.450 | 3.368 | 3.386 | 3.245 | 67,390 |
| 2021-12-01 | 3.598 | 3.598 | 3.502 | 3.515 | 3.369 | 59,095 |
| 2021-11-30 | 3.576 | 3.608 | 3.474 | 3.525 | 3.379 | 68,486 |
| 2021-11-29 | 3.646 | 3.650 | 3.566 | 3.607 | 3.457 | 51,778 |
| 2021-11-26 | 3.553 | 3.632 | 3.512 | 3.578 | 3.429 | 85,305 |
| 2021-11-25 | 3.674 | 3.740 | 3.600 | 3.655 | 3.503 | 65,425 |
| 2021-11-24 | 4.090 | 4.090 | 3.650 | 3.693 | 3.540 | 873,935 |
| 2021-11-23 | 4.112 | 4.172 | 4.112 | 4.121 | 3.950 | 88,033 |
| 2021-11-22 | 4.096 | 4.180 | 4.096 | 4.134 | 3.962 | 66,522 |
| 2021-11-19 | 3.991 | 4.064 | 3.960 | 4.060 | 3.891 | 90,655 |
| 2021-11-18 | 3.984 | 4.000 | 3.960 | 3.998 | 3.832 | 56,576 |
| 2021-11-17 | 3.995 | 4.000 | 3.974 | 3.990 | 3.824 | 38,296 |
| 2021-11-16 | 3.981 | 4.001 | 3.970 | 3.985 | 3.820 | 23,237 |
| 2021-11-15 | 3.943 | 4.012 | 3.874 | 3.974 | 3.809 | 69,525 |
| 2021-11-12 | 3.979 | 3.980 | 3.940 | 3.965 | 3.800 | 35,244 |
| 2021-11-11 | 4.021 | 4.030 | 3.964 | 3.978 | 3.813 | 27,125 |
| 2021-11-10 | 4.062 | 4.078 | 4.041 | 4.053 | 3.885 | 93,765 |
| 2021-11-09 | 4.084 | 4.084 | 3.922 | 4.062 | 3.893 | 239,704 |
| 2021-11-08 | 4.201 | 4.272 | 4.024 | 4.039 | 3.871 | 76,298 |
| 2021-11-05 | 4.168 | 4.242 | 4.138 | 4.242 | 4.066 | 248,496 |
| 2021-11-04 | 4.198 | 4.198 | 4.164 | 4.166 | 3.993 | 128,086 |
| 2021-11-03 | 4.131 | 4.160 | 4.078 | 4.156 | 3.983 | 147,123 |
| 2021-11-02 | 4.330 | 4.330 | 4.092 | 4.127 | 3.956 | 377,289 |
| 2021-11-01 | 4.288 | 4.334 | 4.288 | 4.330 | 4.150 | 134,129 |
| 2021-10-29 | 4.165 | 4.222 | 4.160 | 4.213 | 4.038 | 456,410 |
| 2021-10-28 | 4.134 | 4.200 | 4.134 | 4.184 | 4.010 | 1,078,159 |
| 2021-10-27 | 4.089 | 4.172 | 4.087 | 4.134 | 3.962 | 756,586 |
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.