Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 2.790 | 2.805 | 2.750 | 2.750 | 2.750 | 285 |
| 2025-05-22 | 2.820 | 2.820 | 2.790 | 2.813 | 2.813 | 2,054 |
| 2025-05-21 | 2.948 | 2.965 | 2.845 | 2.865 | 2.865 | 7,069 |
| 2025-05-20 | 2.985 | 2.990 | 2.925 | 2.948 | 2.948 | 1,115 |
| 2025-05-19 | 3.183 | 3.205 | 2.940 | 2.970 | 2.970 | 3,691 |
| 2025-05-16 | 3.115 | 3.210 | 3.110 | 3.190 | 3.190 | 157 |
| 2025-05-15 | 3.265 | 3.270 | 3.093 | 3.168 | 3.168 | 6,288 |
| 2025-05-14 | 3.343 | 3.360 | 3.295 | 3.298 | 3.298 | 259 |
| 2025-05-13 | 3.345 | 3.355 | 3.345 | 3.355 | 3.355 | 520 |
| 2025-05-12 | 3.310 | 3.328 | 3.310 | 3.328 | 3.328 | 13,699 |
| 2025-05-09 | 3.195 | 3.205 | 3.195 | 3.195 | 3.195 | 12 |
| 2025-05-08 | 3.163 | 3.165 | 3.150 | 3.150 | 3.150 | 1 |
| 2025-05-07 | 3.150 | 3.160 | 3.130 | 3.160 | 3.160 | 351 |
| 2025-05-06 | 3.155 | 3.160 | 3.125 | 3.148 | 3.148 | 580 |
| 2025-05-02 | 3.168 | 3.205 | 3.115 | 3.118 | 3.118 | 34 |
| 2025-05-01 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2025-04-30 | 3.098 | 3.180 | 3.090 | 3.110 | 3.110 | 787 |
| 2025-04-29 | 3.190 | 3.200 | 3.090 | 3.090 | 3.090 | 522 |
| 2025-04-28 | 3.258 | 3.285 | 3.075 | 3.195 | 3.195 | 228 |
| 2025-04-25 | 3.263 | 3.271 | 3.235 | 3.235 | 3.235 | 1,711 |
| 2025-04-24 | 3.209 | 3.268 | 3.209 | 3.268 | 3.268 | 45,084 |
| 2025-04-23 | 3.268 | 3.290 | 3.190 | 3.273 | 3.273 | 140,692 |
| 2025-04-22 | 3.550 | 3.690 | 3.237 | 3.245 | 3.245 | 75,652 |
| 2025-04-17 | 3.540 | 3.608 | 3.540 | 3.608 | 3.608 | 127 |
| 2025-04-16 | 3.395 | 3.495 | 3.395 | 3.495 | 3.495 | 101 |
| 2025-04-15 | 3.385 | 3.413 | 3.385 | 3.413 | 3.413 | 43 |
| 2025-04-14 | 3.185 | 3.268 | 3.185 | 3.268 | 3.268 | 802 |
| 2025-04-11 | 3.115 | 3.115 | 3.050 | 3.115 | 3.115 | 60 |
| 2025-04-10 | 3.040 | 3.110 | 3.040 | 3.068 | 3.068 | 14,499 |
| 2025-04-09 | 2.950 | 2.950 | 2.878 | 2.878 | 2.878 | 7 |
| 2025-04-08 | 2.910 | 3.050 | 2.910 | 3.030 | 3.030 | 2,374 |
| 2025-04-07 | 2.680 | 2.850 | 2.680 | 2.843 | 2.843 | 2,309 |
| 2025-04-04 | 3.180 | 3.180 | 2.934 | 2.957 | 2.957 | 341,677 |
| 2025-04-03 | 3.193 | 3.268 | 3.148 | 3.198 | 3.198 | 133,780 |
| 2025-04-02 | 3.318 | 3.318 | 3.285 | 3.308 | 3.308 | 44,598 |
| 2025-04-01 | 3.288 | 3.408 | 3.288 | 3.386 | 3.386 | 10,368 |
| 2025-03-31 | 3.321 | 3.341 | 3.293 | 3.341 | 3.341 | 29,440 |
| 2025-03-28 | 3.470 | 3.484 | 3.415 | 3.415 | 3.415 | 565 |
| 2025-03-27 | 3.506 | 3.516 | 3.466 | 3.486 | 3.486 | 548,481 |
| 2025-03-26 | 3.379 | 3.518 | 3.364 | 3.506 | 3.506 | 92,531 |
| 2025-03-25 | 3.322 | 3.380 | 3.310 | 3.379 | 3.379 | 32,982 |
| 2025-03-24 | 3.378 | 3.378 | 3.338 | 3.343 | 3.343 | 88,102 |
| 2025-03-21 | 3.365 | 3.365 | 3.336 | 3.357 | 3.357 | 104,610 |
| 2025-03-20 | 3.474 | 3.498 | 3.424 | 3.436 | 3.436 | 53,623 |
| 2025-03-19 | 3.476 | 3.476 | 3.424 | 3.458 | 3.458 | 90,095 |
| 2025-03-18 | 3.369 | 3.502 | 3.124 | 3.468 | 3.468 | 202,033 |
| 2025-03-17 | 3.289 | 3.364 | 3.268 | 3.359 | 3.359 | 72,813 |
| 2025-03-14 | 3.295 | 3.360 | 3.295 | 3.295 | 3.295 | 91,175 |
| 2025-03-13 | 3.234 | 3.234 | 3.156 | 3.177 | 3.177 | 70,528 |
| 2025-03-12 | 3.344 | 3.344 | 3.260 | 3.260 | 3.260 | 5,809 |
| 2025-03-11 | 3.390 | 3.390 | 3.304 | 3.378 | 3.378 | 11,972 |
| 2025-03-10 | 3.541 | 3.560 | 3.434 | 3.497 | 3.497 | 85,531 |
| 2025-03-07 | 3.520 | 3.546 | 3.500 | 3.523 | 3.523 | 13,894 |
| 2025-03-06 | 3.376 | 3.574 | 3.376 | 3.542 | 3.542 | 106,444 |
| 2025-03-05 | 3.119 | 3.378 | 3.096 | 3.367 | 3.367 | 487,108 |
| 2025-03-04 | 3.157 | 3.157 | 3.010 | 3.010 | 3.010 | 11,000 |
| 2025-03-03 | 3.144 | 3.204 | 3.144 | 3.192 | 3.192 | 6,414 |
| 2025-02-28 | 3.114 | 3.114 | 3.062 | 3.093 | 3.093 | 2,596 |
| 2025-02-27 | 3.105 | 3.134 | 3.105 | 3.128 | 3.128 | 74,958 |
| 2025-02-26 | 3.154 | 3.200 | 3.096 | 3.096 | 3.096 | 177,693 |
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.