Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 4.438 | 4.450 | 4.425 | 4.438 | 4.438 | 243,885 |
| 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 |
| 2025-10-21 | 4.415 | 4.430 | 4.415 | 4.423 | 4.423 | 1,961,826 |
| 2025-10-20 | 4.405 | 4.410 | 4.400 | 4.405 | 4.405 | 2,908,280 |
| 2025-10-17 | 4.393 | 4.405 | 4.390 | 4.405 | 4.405 | 2,916,528 |
| 2025-10-16 | 4.383 | 4.395 | 4.380 | 4.393 | 4.393 | 5,881,030 |
| 2025-10-15 | 4.380 | 4.385 | 4.380 | 4.383 | 4.383 | 6,150,170 |
| 2025-10-14 | 4.378 | 4.384 | 4.374 | 4.383 | 4.383 | 3,289,423 |
| 2025-10-13 | 4.385 | 4.388 | 4.375 | 4.388 | 4.388 | 3,202,145 |
| 2025-10-10 | 4.398 | 4.400 | 4.398 | 4.398 | 4.398 | 0 |
| 2025-10-09 | 4.393 | 4.400 | 4.390 | 4.393 | 4.393 | 482,607 |
| 2025-10-08 | 4.408 | 4.410 | 4.390 | 4.403 | 4.403 | 3,901,302 |
| 2025-10-07 | 4.403 | 4.410 | 4.400 | 4.408 | 4.408 | 451,885 |
| 2025-10-06 | 4.405 | 4.405 | 4.400 | 4.405 | 4.405 | 14,968 |
| 2025-10-03 | 4.413 | 4.415 | 4.405 | 4.413 | 4.413 | 195 |
| 2025-10-02 | 4.410 | 4.420 | 4.390 | 4.418 | 4.418 | 133,507 |
| 2025-10-01 | 4.385 | 4.415 | 4.385 | 4.415 | 4.415 | 19,775 |
| 2025-09-30 | 4.383 | 4.390 | 4.375 | 4.388 | 4.388 | 179,186 |
| 2025-09-29 | 4.385 | 4.390 | 4.385 | 4.390 | 4.390 | 35 |
| 2025-09-26 | 4.380 | 4.385 | 4.380 | 4.385 | 4.385 | 27 |
| 2025-09-25 | 4.388 | 4.395 | 4.380 | 4.395 | 4.395 | 28 |
| 2025-09-24 | 4.380 | 4.385 | 4.380 | 4.385 | 4.385 | 0 |
| 2025-09-23 | 4.368 | 4.377 | 4.360 | 4.363 | 4.363 | 552,988 |
| 2025-09-22 | 4.405 | 4.415 | 4.360 | 4.370 | 4.370 | 702,002 |
| 2025-09-19 | 4.418 | 4.420 | 4.400 | 4.405 | 4.405 | 206 |
| 2025-09-18 | 4.418 | 4.430 | 4.405 | 4.425 | 4.425 | 116 |
| 2025-09-17 | 4.418 | 4.420 | 4.415 | 4.420 | 4.420 | 11 |
| 2025-09-16 | 4.428 | 4.435 | 4.415 | 4.425 | 4.425 | 150,019 |
| 2025-09-15 | 4.423 | 4.425 | 4.415 | 4.418 | 4.418 | 951,390 |
| 2025-09-12 | 4.425 | 4.430 | 4.410 | 4.415 | 4.415 | 1,645,626 |
| 2025-09-11 | 4.435 | 4.435 | 4.430 | 4.435 | 4.435 | 8,662 |
| 2025-09-10 | 4.430 | 4.430 | 4.420 | 4.423 | 4.423 | 388,461 |
| 2025-09-09 | 4.435 | 4.435 | 4.430 | 4.435 | 4.435 | 2,404,584 |
| 2025-09-08 | 4.415 | 4.432 | 4.415 | 4.418 | 4.418 | 1,270,594 |
| 2025-09-05 | 4.420 | 4.420 | 4.400 | 4.413 | 4.413 | 1,750,083 |
| 2025-09-04 | 4.435 | 4.455 | 4.425 | 4.425 | 4.425 | 5,837,783 |
| 2025-09-03 | 4.453 | 4.465 | 4.405 | 4.405 | 4.405 | 7,977,264 |
| 2025-09-02 | 4.455 | 4.470 | 4.445 | 4.460 | 4.460 | 7,514,422 |
| 2025-09-01 | 4.445 | 4.450 | 4.445 | 4.448 | 4.448 | 57 |
| 2025-08-29 | 4.453 | 4.460 | 4.440 | 4.440 | 4.440 | 9 |
| 2025-08-28 | 4.428 | 4.460 | 4.400 | 4.455 | 4.455 | 204 |
| 2025-08-27 | 4.380 | 4.400 | 4.375 | 4.380 | 4.380 | 213,563 |
| 2025-08-26 | 4.385 | 4.385 | 4.375 | 4.378 | 4.378 | 8,068,854 |
| 2025-08-22 | 4.413 | 4.420 | 4.385 | 4.413 | 4.413 | 15,634,738 |
| 2025-08-21 | 4.410 | 4.415 | 4.380 | 4.415 | 4.415 | 400,007 |
| 2025-08-20 | 4.405 | 4.408 | 4.380 | 4.408 | 4.408 | 23,359,799 |
| 2025-08-19 | 4.428 | 4.428 | 4.405 | 4.413 | 4.413 | 7,094,450 |
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.