Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 4.438 | 4.438 | 4.410 | 4.438 | 4.438 | 19,562 |
| 2026-02-04 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-02-03 | 4.438 | 4.438 | 4.360 | 4.438 | 4.438 | 7,653 |
| 2026-02-02 | 4.438 | 4.438 | 4.340 | 4.438 | 4.438 | 21 |
| 2026-01-30 | 4.438 | 4.438 | 4.380 | 4.438 | 4.438 | 1 |
| 2026-01-29 | 4.438 | 4.438 | 4.350 | 4.438 | 4.438 | 2,000 |
| 2026-01-28 | 4.438 | 4.438 | 4.400 | 4.438 | 4.438 | 1 |
| 2026-01-27 | 4.438 | 4.438 | 4.375 | 4.438 | 4.438 | 2 |
| 2026-01-26 | 4.438 | 4.438 | 4.350 | 4.438 | 4.438 | 7 |
| 2026-01-23 | 4.438 | 4.438 | 4.390 | 4.438 | 4.438 | 6 |
| 2026-01-22 | 4.438 | 4.438 | 4.370 | 4.438 | 4.438 | 0 |
| 2026-01-21 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-01-20 | 4.438 | 4.438 | 4.390 | 4.438 | 4.438 | 5 |
| 2026-01-19 | 4.438 | 4.438 | 4.410 | 4.438 | 4.438 | 9 |
| 2026-01-16 | 4.438 | 4.438 | 4.430 | 4.438 | 4.438 | 10,519 |
| 2026-01-15 | 4.438 | 4.440 | 4.400 | 4.438 | 4.438 | 4 |
| 2026-01-14 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-01-13 | 4.438 | 4.490 | 4.438 | 4.438 | 4.438 | 5 |
| 2026-01-12 | 4.438 | 4.515 | 4.438 | 4.438 | 4.438 | 543 |
| 2026-01-09 | 4.438 | 4.470 | 4.438 | 4.438 | 4.438 | 27 |
| 2026-01-08 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-01-07 | 4.438 | 4.465 | 4.438 | 4.438 | 4.438 | 4 |
| 2026-01-06 | 4.438 | 4.465 | 4.438 | 4.438 | 4.438 | 1 |
| 2026-01-05 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-01-02 | 4.438 | 4.460 | 4.410 | 4.438 | 4.438 | 32 |
| 2025-12-31 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2025-12-30 | 4.438 | 4.438 | 4.425 | 4.438 | 4.438 | 20,040 |
| 2025-12-29 | 4.438 | 4.480 | 4.438 | 4.438 | 4.438 | 1,430 |
| 2025-12-24 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2025-12-23 | 4.438 | 4.500 | 4.438 | 4.438 | 4.438 | 42 |
| 2025-12-22 | 4.438 | 4.540 | 4.438 | 4.438 | 4.438 | 1,206 |
| 2025-12-19 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2025-12-18 | 4.438 | 4.438 | 4.350 | 4.438 | 4.438 | 19,184 |
| 2025-12-17 | 4.438 | 4.438 | 4.255 | 4.438 | 4.438 | 788 |
| 2025-12-16 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2025-12-15 | 4.438 | 4.438 | 4.370 | 4.438 | 4.438 | 4 |
| 2025-12-12 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2025-12-11 | 4.438 | 4.515 | 4.438 | 4.438 | 4.438 | 0 |
| 2025-12-10 | 4.438 | 4.505 | 4.438 | 4.438 | 4.438 | 84 |
| 2025-12-09 | 4.438 | 4.570 | 4.438 | 4.438 | 4.438 | 338,440 |
| 2025-12-08 | 4.438 | 4.460 | 4.340 | 4.438 | 4.438 | 411,953 |
| 2025-12-05 | 4.438 | 4.445 | 4.380 | 4.438 | 4.438 | 53 |
| 2025-12-04 | 4.438 | 4.475 | 4.438 | 4.438 | 4.438 | 158,385 |
| 2025-12-03 | 4.438 | 4.455 | 4.425 | 4.438 | 4.438 | 991 |
| 2025-12-02 | 4.438 | 4.438 | 4.300 | 4.438 | 4.438 | 399 |
| 2025-12-01 | 4.438 | 4.490 | 4.420 | 4.438 | 4.438 | 2 |
| 2025-11-28 | 4.438 | 4.500 | 4.165 | 4.438 | 4.438 | 2,076 |
| 2025-11-27 | 4.438 | 4.475 | 4.438 | 4.438 | 4.438 | 201 |
| 2025-11-26 | 4.438 | 4.450 | 4.435 | 4.438 | 4.438 | 708 |
| 2025-11-25 | 4.438 | 4.438 | 4.305 | 4.438 | 4.438 | 109,097 |
| 2025-11-24 | 4.438 | 4.438 | 4.400 | 4.438 | 4.438 | 810,283 |
| 2025-11-21 | 4.438 | 4.438 | 4.410 | 4.438 | 4.438 | 379,332 |
| 2025-11-20 | 4.438 | 4.440 | 4.410 | 4.438 | 4.438 | 344,361 |
| 2025-11-19 | 4.438 | 4.438 | 4.410 | 4.438 | 4.438 | 74,823 |
| 2025-11-18 | 4.438 | 4.438 | 4.410 | 4.438 | 4.438 | 16,886 |
| 2025-11-17 | 4.438 | 4.438 | 4.415 | 4.438 | 4.438 | 595,558 |
| 2025-11-14 | 4.438 | 4.445 | 4.430 | 4.438 | 4.438 | 440 |
| 2025-11-13 | 4.438 | 4.450 | 4.430 | 4.438 | 4.438 | 10 |
| 2025-11-12 | 4.438 | 4.450 | 4.425 | 4.438 | 4.438 | 248,483 |
| 2025-11-11 | 4.438 | 4.450 | 4.425 | 4.438 | 4.438 | 243,885 |
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.