Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 4.438 | 4.480 | 4.438 | 4.438 | 4.438 | 481,935 |
| 2025-11-07 | 4.438 | 4.470 | 4.425 | 4.438 | 4.438 | 10,057 |
| 2025-11-06 | 4.438 | 4.441 | 4.435 | 4.438 | 4.438 | 267,499 |
| 2025-11-05 | 4.438 | 4.438 | 4.435 | 4.438 | 4.438 | 400 |
| 2025-11-04 | 4.438 | 4.450 | 4.425 | 4.438 | 4.438 | 520,141 |
| 2025-11-03 | 4.445 | 4.445 | 4.435 | 4.438 | 4.438 | 9 |
| 2025-10-31 | 4.428 | 4.435 | 4.420 | 4.428 | 4.428 | 41 |
| 2025-10-30 | 4.435 | 4.435 | 4.420 | 4.420 | 4.420 | 13 |
| 2025-10-29 | 4.460 | 4.460 | 4.400 | 4.428 | 4.428 | 4,370,514 |
| 2025-10-28 | 4.465 | 4.475 | 4.465 | 4.465 | 4.465 | 22 |
| 2025-10-27 | 4.448 | 4.465 | 4.445 | 4.458 | 4.458 | 684,584 |
| 2025-10-24 | 4.440 | 4.465 | 4.440 | 4.465 | 4.465 | 1,394,148 |
| 2025-10-23 | 4.430 | 4.440 | 4.430 | 4.433 | 4.433 | 2,729,527 |
| 2025-10-22 | 4.425 | 4.428 | 4.420 | 4.428 | 4.428 | 300,000 |
← NewerPage 5 of 5 · 254 trading days
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.