Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 4.225 | 4.255 | 4.225 | 4.255 | 4.255 | 6 |
| 2026-05-01 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-04-30 | 4.438 | 4.438 | 4.185 | 4.438 | 4.438 | 3 |
| 2026-04-29 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-04-28 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-04-27 | 4.438 | 4.438 | 4.165 | 4.438 | 4.438 | 16 |
| 2026-04-24 | 4.438 | 4.438 | 4.210 | 4.438 | 4.438 | 25 |
| 2026-04-23 | 4.438 | 4.438 | 4.240 | 4.438 | 4.438 | 152 |
| 2026-04-22 | 4.438 | 4.438 | 4.285 | 4.438 | 4.438 | 1 |
| 2026-04-21 | 4.438 | 4.438 | 4.245 | 4.438 | 4.438 | 0 |
| 2026-04-20 | 4.438 | 4.438 | 4.200 | 4.438 | 4.438 | 162 |
| 2026-04-17 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-04-16 | 4.438 | 4.438 | 4.215 | 4.438 | 4.438 | 160 |
| 2026-04-15 | 4.438 | 4.438 | 4.210 | 4.438 | 4.438 | 0 |
| 2026-04-14 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-04-13 | 4.438 | 4.438 | 4.120 | 4.438 | 4.438 | 29 |
| 2026-04-10 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-04-09 | 4.438 | 4.438 | 4.220 | 4.438 | 4.438 | 4 |
| 2026-04-08 | 4.438 | 4.438 | 4.210 | 4.438 | 4.438 | 447 |
| 2026-04-07 | 4.438 | 4.438 | 4.200 | 4.438 | 4.438 | 2 |
| 2026-04-02 | 4.438 | 4.438 | 4.175 | 4.438 | 4.438 | 3 |
| 2026-04-01 | 4.438 | 4.438 | 4.240 | 4.438 | 4.438 | 10 |
| 2026-03-31 | 4.438 | 4.438 | 4.270 | 4.438 | 4.438 | 101 |
| 2026-03-30 | 4.438 | 4.438 | 4.000 | 4.438 | 4.438 | 11,239 |
| 2026-03-27 | 4.438 | 4.438 | 4.430 | 4.438 | 4.438 | 143 |
| 2026-03-26 | 4.438 | 4.438 | 4.430 | 4.438 | 4.438 | 0 |
| 2026-03-25 | 4.438 | 4.438 | 4.400 | 4.438 | 4.438 | 2 |
| 2026-03-24 | 4.438 | 4.438 | 4.385 | 4.438 | 4.438 | 130 |
| 2026-03-23 | 4.438 | 4.515 | 4.370 | 4.438 | 4.438 | 987 |
| 2026-03-20 | 4.438 | 4.438 | 4.380 | 4.438 | 4.438 | 525 |
| 2026-03-19 | 4.438 | 4.438 | 4.380 | 4.438 | 4.438 | 36,048 |
| 2026-03-18 | 4.438 | 4.438 | 4.365 | 4.438 | 4.438 | 149 |
| 2026-03-17 | 4.438 | 4.438 | 4.365 | 4.438 | 4.438 | 10 |
| 2026-03-16 | 4.438 | 4.438 | 4.390 | 4.438 | 4.438 | 1 |
| 2026-03-13 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-03-12 | 4.438 | 4.438 | 4.425 | 4.438 | 4.438 | 0 |
| 2026-03-11 | 4.438 | 4.438 | 4.415 | 4.438 | 4.438 | 3 |
| 2026-03-10 | 4.438 | 4.438 | 4.370 | 4.438 | 4.438 | 1 |
| 2026-03-09 | 4.438 | 4.438 | 4.335 | 4.438 | 4.438 | 22 |
| 2026-03-06 | 4.438 | 4.438 | 4.367 | 4.438 | 4.438 | 23,916 |
| 2026-03-05 | 4.438 | 4.438 | 4.360 | 4.438 | 4.438 | 2,609 |
| 2026-03-04 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-03-03 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-03-02 | 4.438 | 4.438 | 4.335 | 4.438 | 4.438 | 94 |
| 2026-02-27 | 4.438 | 4.438 | 4.420 | 4.438 | 4.438 | 1 |
| 2026-02-26 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-02-25 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-02-24 | 4.438 | 4.438 | 4.410 | 4.438 | 4.438 | 31 |
| 2026-02-23 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-02-20 | 4.438 | 4.438 | 4.405 | 4.438 | 4.438 | 20 |
| 2026-02-19 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-02-18 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-02-17 | 4.438 | 4.438 | 4.360 | 4.438 | 4.438 | 0 |
| 2026-02-16 | 4.438 | 4.438 | 4.390 | 4.438 | 4.438 | 93 |
| 2026-02-13 | 4.438 | 4.438 | 4.400 | 4.438 | 4.438 | 178 |
| 2026-02-12 | 4.438 | 4.438 | 4.420 | 4.438 | 4.438 | 0 |
| 2026-02-11 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-02-10 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-02-09 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-02-06 | 4.438 | 4.438 | 4.400 | 4.438 | 4.438 | 10 |
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.