Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.156 | 3.156 | 3.102 | 3.109 | 3.109 | 85,900 |
| 2025-02-24 | 3.187 | 3.260 | 3.140 | 3.155 | 3.155 | 45,745 |
| 2025-02-21 | 3.185 | 3.238 | 3.170 | 3.170 | 3.170 | 74,047 |
| 2025-02-20 | 3.191 | 3.284 | 3.191 | 3.205 | 3.205 | 120,902 |
| 2025-02-19 | 3.236 | 3.240 | 3.148 | 3.157 | 3.157 | 60,211 |
| 2025-02-18 | 3.251 | 3.274 | 3.228 | 3.231 | 3.231 | 116,053 |
| 2025-02-17 | 3.244 | 3.256 | 3.200 | 3.252 | 3.252 | 7,681 |
| 2025-02-14 | 3.306 | 3.332 | 3.257 | 3.257 | 3.257 | 1,813 |
| 2025-02-13 | 3.312 | 3.312 | 3.250 | 3.296 | 3.296 | 8,519 |
| 2025-02-12 | 3.214 | 3.360 | 3.208 | 3.293 | 3.293 | 53,341 |
| 2025-02-11 | 3.157 | 3.244 | 3.098 | 3.172 | 3.172 | 57,961 |
| 2025-02-10 | 3.157 | 3.192 | 3.132 | 3.161 | 3.161 | 10,450 |
| 2025-02-07 | 3.218 | 3.260 | 3.150 | 3.156 | 3.156 | 19,927 |
| 2025-02-06 | 3.397 | 3.450 | 3.256 | 3.301 | 3.301 | 161,466 |
| 2025-02-05 | 3.050 | 3.502 | 3.036 | 3.476 | 3.476 | 165,542 |
| 2025-02-04 | 2.990 | 3.046 | 2.990 | 3.043 | 3.043 | 3,686 |
| 2025-02-03 | 2.955 | 3.016 | 2.954 | 2.985 | 2.985 | 15,714 |
| 2025-01-31 | 2.980 | 2.980 | 2.926 | 2.978 | 2.978 | 9,585 |
| 2025-01-30 | 2.952 | 3.072 | 2.952 | 3.044 | 3.044 | 12,690 |
| 2025-01-29 | 2.921 | 2.978 | 2.921 | 2.921 | 2.921 | 51,937 |
| 2025-01-28 | 2.789 | 2.998 | 2.789 | 2.941 | 2.941 | 68,751 |
| 2025-01-27 | 2.736 | 2.802 | 2.736 | 2.762 | 2.762 | 9,146 |
| 2025-01-24 | 2.662 | 2.764 | 2.662 | 2.752 | 2.752 | 12,318 |
| 2025-01-23 | 2.564 | 2.648 | 2.482 | 2.644 | 2.644 | 9,077 |
| 2025-01-22 | 2.578 | 2.594 | 2.536 | 2.566 | 2.566 | 8,147 |
| 2025-01-21 | 2.548 | 2.577 | 2.522 | 2.577 | 2.577 | 4,033 |
| 2025-01-20 | 2.512 | 2.531 | 2.498 | 2.531 | 2.531 | 1,383 |
| 2025-01-17 | 2.492 | 2.524 | 2.486 | 2.501 | 2.501 | 4,288 |
| 2025-01-16 | 2.493 | 2.502 | 2.472 | 2.489 | 2.489 | 7,082 |
| 2025-01-15 | 2.410 | 2.472 | 2.410 | 2.467 | 2.467 | 2,737 |
| 2025-01-14 | 2.376 | 2.488 | 2.370 | 2.382 | 2.382 | 7,315 |
| 2025-01-13 | 2.412 | 2.442 | 2.387 | 2.387 | 2.387 | 14,479 |
| 2025-01-10 | 2.480 | 2.504 | 2.430 | 2.433 | 2.433 | 9,110 |
| 2025-01-09 | 2.470 | 2.520 | 2.462 | 2.516 | 2.516 | 3,564 |
| 2025-01-08 | 2.529 | 2.600 | 2.474 | 2.474 | 2.474 | 7,828 |
| 2025-01-07 | 2.529 | 2.572 | 2.526 | 2.526 | 2.526 | 6,669 |
| 2025-01-06 | 2.600 | 2.660 | 2.546 | 2.552 | 2.552 | 265,709 |
| 2025-01-03 | 2.634 | 2.642 | 2.607 | 2.607 | 2.607 | 6,364 |
| 2025-01-02 | 2.639 | 2.655 | 2.584 | 2.655 | 2.655 | 13,961 |
| 2024-12-31 | 2.632 | 2.632 | 2.632 | 2.632 | 2.632 | 0 |
| 2024-12-30 | 2.639 | 2.652 | 2.608 | 2.632 | 2.632 | 4,865 |
| 2024-12-27 | 2.590 | 2.656 | 2.590 | 2.632 | 2.632 | 3,398 |
| 2024-12-24 | 2.571 | 2.571 | 2.571 | 2.571 | 2.571 | 0 |
| 2024-12-23 | 2.604 | 2.618 | 2.530 | 2.571 | 2.571 | 13,467 |
| 2024-12-20 | 2.624 | 2.624 | 2.496 | 2.600 | 2.600 | 79,627 |
| 2024-12-19 | 2.637 | 2.760 | 2.558 | 2.673 | 2.673 | 30,839 |
| 2024-12-18 | 3.140 | 3.206 | 2.577 | 2.577 | 2.577 | 37,925 |
| 2024-12-17 | 3.029 | 3.030 | 2.978 | 2.982 | 2.982 | 2,921 |
| 2024-12-16 | 3.030 | 3.030 | 3.010 | 3.030 | 3.030 | 3,065 |
| 2024-12-13 | 3.142 | 3.142 | 3.006 | 3.050 | 3.050 | 6,937 |
| 2024-12-12 | 3.147 | 3.170 | 3.128 | 3.167 | 3.167 | 2,504 |
| 2024-12-11 | 3.100 | 3.164 | 3.064 | 3.158 | 3.158 | 5,980 |
| 2024-12-10 | 3.144 | 3.168 | 3.136 | 3.168 | 3.168 | 4,515 |
| 2024-12-09 | 3.141 | 3.151 | 3.110 | 3.147 | 3.147 | 6,082 |
| 2024-12-06 | 3.142 | 3.194 | 3.131 | 3.131 | 3.131 | 6,742 |
| 2024-12-05 | 3.133 | 3.152 | 3.116 | 3.125 | 3.125 | 939 |
| 2024-12-04 | 3.091 | 3.136 | 3.076 | 3.124 | 3.124 | 2,975 |
| 2024-12-03 | 3.106 | 3.106 | 3.082 | 3.091 | 3.091 | 2,326 |
| 2024-12-02 | 3.197 | 3.200 | 3.134 | 3.136 | 3.136 | 2,486 |
| 2024-11-29 | 3.164 | 3.218 | 3.158 | 3.212 | 3.212 | 6,718 |
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.