Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 4.443 | 4.460 | 4.415 | 4.423 | 4.423 | 2,994,606 |
| 2025-08-15 | 4.435 | 4.450 | 4.430 | 4.445 | 4.445 | 301,626 |
| 2025-08-14 | 4.438 | 4.440 | 4.430 | 4.433 | 4.433 | 1,320,913 |
| 2025-08-13 | 4.430 | 4.443 | 4.425 | 4.443 | 4.443 | 1,541,776 |
| 2025-08-12 | 4.445 | 4.450 | 4.433 | 4.443 | 4.443 | 4,592,960 |
| 2025-08-11 | 4.448 | 4.465 | 4.440 | 4.448 | 4.448 | 3,859,988 |
| 2025-08-08 | 4.450 | 4.460 | 4.445 | 4.453 | 4.453 | 78,112 |
| 2025-08-07 | 4.440 | 4.470 | 4.435 | 4.435 | 4.435 | 155,410 |
| 2025-08-06 | 4.440 | 4.445 | 4.430 | 4.433 | 4.433 | 8,512,015 |
| 2025-08-05 | 4.443 | 4.450 | 4.433 | 4.443 | 4.443 | 534,772 |
| 2025-08-04 | 4.445 | 4.470 | 4.433 | 4.445 | 4.445 | 1,699,201 |
| 2025-08-01 | 4.435 | 4.525 | 4.435 | 4.458 | 4.458 | 4,255,284 |
| 2025-07-31 | 4.418 | 4.450 | 4.340 | 4.435 | 4.435 | 15,976,839 |
| 2025-07-30 | 4.068 | 4.373 | 4.015 | 4.373 | 4.373 | 47,174 |
| 2025-07-29 | 4.125 | 4.125 | 4.068 | 4.068 | 4.068 | 44,605 |
| 2025-07-28 | 4.160 | 4.200 | 4.105 | 4.118 | 4.118 | 44,699 |
| 2025-07-25 | 4.225 | 4.240 | 4.140 | 4.155 | 4.155 | 968,405 |
| 2025-07-24 | 3.760 | 4.315 | 3.702 | 4.235 | 4.235 | 91,095 |
| 2025-07-23 | 3.695 | 3.740 | 3.670 | 3.735 | 3.735 | 41,623 |
| 2025-07-22 | 3.755 | 3.755 | 3.670 | 3.690 | 3.690 | 41,352 |
| 2025-07-21 | 3.923 | 3.985 | 3.768 | 3.768 | 3.768 | 56,152 |
| 2025-07-18 | 3.940 | 4.005 | 3.880 | 3.940 | 3.940 | 141,515 |
| 2025-07-17 | 3.910 | 3.970 | 3.900 | 3.900 | 3.900 | 50,164 |
| 2025-07-16 | 3.655 | 3.885 | 3.645 | 3.875 | 3.875 | 14,728 |
| 2025-07-15 | 3.793 | 3.800 | 3.715 | 3.715 | 3.715 | 727 |
| 2025-07-14 | 3.798 | 3.820 | 3.755 | 3.775 | 3.775 | 28,078 |
| 2025-07-11 | 3.950 | 3.965 | 3.790 | 3.823 | 3.823 | 2,533 |
| 2025-07-10 | 3.980 | 4.025 | 3.980 | 3.988 | 3.988 | 67 |
| 2025-07-09 | 3.858 | 4.000 | 3.825 | 3.958 | 3.958 | 338 |
| 2025-07-08 | 3.805 | 3.905 | 3.805 | 3.885 | 3.885 | 318 |
| 2025-07-07 | 3.768 | 3.803 | 3.735 | 3.803 | 3.803 | 2,465 |
| 2025-07-04 | 3.748 | 3.780 | 3.745 | 3.775 | 3.775 | 1,992 |
| 2025-07-03 | 3.735 | 3.885 | 3.735 | 3.768 | 3.768 | 610 |
| 2025-07-02 | 3.685 | 3.745 | 3.665 | 3.745 | 3.745 | 557 |
| 2025-07-01 | 3.575 | 3.710 | 3.530 | 3.705 | 3.705 | 1,355 |
| 2025-06-30 | 3.645 | 3.650 | 3.595 | 3.638 | 3.638 | 2,045 |
| 2025-06-27 | 3.485 | 3.640 | 3.485 | 3.615 | 3.615 | 4,635 |
| 2025-06-26 | 3.415 | 3.485 | 3.415 | 3.485 | 3.485 | 157 |
| 2025-06-25 | 3.300 | 3.425 | 3.285 | 3.368 | 3.368 | 2,415 |
| 2025-06-24 | 3.205 | 3.320 | 3.200 | 3.280 | 3.280 | 66,047 |
| 2025-06-23 | 3.015 | 3.078 | 3.015 | 3.078 | 3.078 | 152 |
| 2025-06-20 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-06-19 | 3.033 | 3.035 | 3.008 | 3.008 | 3.008 | 3,632 |
| 2025-06-18 | 3.065 | 3.068 | 2.995 | 3.068 | 3.068 | 83 |
| 2025-06-17 | 3.073 | 3.150 | 3.015 | 3.098 | 3.098 | 3,241 |
| 2025-06-16 | 3.038 | 3.110 | 3.030 | 3.110 | 3.110 | 7,232 |
| 2025-06-13 | 2.970 | 2.990 | 2.920 | 2.985 | 2.985 | 4,089 |
| 2025-06-12 | 3.160 | 3.160 | 3.033 | 3.033 | 3.033 | 1,666 |
| 2025-06-11 | 3.050 | 3.210 | 3.050 | 3.193 | 3.193 | 23,469 |
| 2025-06-10 | 2.995 | 3.030 | 2.975 | 3.030 | 3.030 | 176,279 |
| 2025-06-09 | 2.990 | 2.995 | 2.895 | 2.895 | 2.895 | 235,914 |
| 2025-06-06 | 2.850 | 3.005 | 2.815 | 3.005 | 3.005 | 307,384 |
| 2025-06-05 | 2.745 | 2.818 | 2.745 | 2.790 | 2.790 | 441,581 |
| 2025-06-04 | 2.715 | 2.745 | 2.715 | 2.743 | 2.743 | 397,044 |
| 2025-06-03 | 2.663 | 2.673 | 2.650 | 2.673 | 2.673 | 310 |
| 2025-06-02 | 2.618 | 2.663 | 2.615 | 2.663 | 2.663 | 488 |
| 2025-05-30 | 2.645 | 2.680 | 2.630 | 2.680 | 2.680 | 169 |
| 2025-05-29 | 2.728 | 2.760 | 2.663 | 2.663 | 2.663 | 261 |
| 2025-05-28 | 2.748 | 2.755 | 2.690 | 2.690 | 2.690 | 1,147 |
| 2025-05-27 | 2.765 | 2.779 | 2.765 | 2.768 | 2.768 | 136 |
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.