Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.074 | 3.180 | 3.074 | 3.157 | 3.157 | 7,613 |
| 2024-11-27 | 2.990 | 3.058 | 2.990 | 3.030 | 3.030 | 4,848 |
| 2024-11-26 | 3.092 | 3.098 | 2.994 | 2.994 | 2.994 | 1,134 |
| 2024-11-25 | 3.054 | 3.098 | 3.044 | 3.084 | 3.084 | 4,007 |
| 2024-11-22 | 2.968 | 3.010 | 2.944 | 3.001 | 3.001 | 6,171 |
| 2024-11-21 | 2.972 | 2.972 | 2.936 | 2.965 | 2.965 | 17,617 |
| 2024-11-20 | 2.960 | 3.024 | 2.960 | 2.981 | 2.981 | 5,645 |
| 2024-11-19 | 3.071 | 3.096 | 2.942 | 2.972 | 2.972 | 9,479 |
| 2024-11-18 | 2.924 | 3.083 | 2.918 | 3.083 | 3.083 | 2,587 |
| 2024-11-15 | 2.974 | 2.974 | 2.915 | 2.921 | 2.921 | 1,430 |
| 2024-11-14 | 2.978 | 3.000 | 2.978 | 3.000 | 3.000 | 6 |
| 2024-11-13 | 2.996 | 3.012 | 2.954 | 2.954 | 2.954 | 4,574 |
| 2024-11-12 | 3.037 | 3.076 | 3.003 | 3.003 | 3.003 | 6,926 |
| 2024-11-11 | 3.022 | 3.084 | 3.022 | 3.061 | 3.061 | 13,314 |
| 2024-11-08 | 2.951 | 3.020 | 2.934 | 2.993 | 2.993 | 5,678 |
| 2024-11-07 | 2.916 | 2.958 | 2.916 | 2.954 | 2.954 | 1,835 |
| 2024-11-06 | 3.014 | 3.028 | 2.864 | 2.880 | 2.880 | 3,239 |
| 2024-11-05 | 2.998 | 3.028 | 2.998 | 3.024 | 3.024 | 647 |
| 2024-11-04 | 2.993 | 3.016 | 2.993 | 2.993 | 2.993 | 3,789 |
| 2024-11-01 | 2.967 | 3.040 | 2.956 | 2.980 | 2.980 | 1,395 |
| 2024-10-31 | 2.932 | 2.970 | 2.926 | 2.960 | 2.960 | 2,518 |
| 2024-10-30 | 2.996 | 2.996 | 2.934 | 2.934 | 2.934 | 4,400 |
| 2024-10-29 | 3.028 | 3.067 | 3.006 | 3.022 | 3.022 | 9,061 |
| 2024-10-28 | 2.991 | 3.022 | 2.882 | 2.966 | 2.966 | 8,046 |
| 2024-10-25 | 2.969 | 2.996 | 2.960 | 2.982 | 2.982 | 3,673 |
| 2024-10-24 | 2.968 | 3.002 | 2.960 | 2.968 | 2.968 | 1,387 |
| 2024-10-23 | 3.060 | 3.060 | 2.986 | 2.999 | 2.999 | 4,238 |
| 2024-10-22 | 3.066 | 3.105 | 3.030 | 3.105 | 3.105 | 6,002 |
| 2024-10-21 | 3.123 | 3.150 | 3.082 | 3.090 | 3.090 | 12,162 |
| 2024-10-18 | 3.162 | 3.172 | 3.135 | 3.135 | 3.135 | 4,135 |
| 2024-10-17 | 3.165 | 3.166 | 3.161 | 3.161 | 3.161 | 3 |
| 2024-10-16 | 3.163 | 3.171 | 3.070 | 3.171 | 3.171 | 1,282 |
| 2024-10-15 | 3.167 | 3.176 | 3.114 | 3.166 | 3.166 | 6,946 |
| 2024-10-14 | 3.096 | 3.164 | 3.086 | 3.145 | 3.145 | 5,309 |
| 2024-10-11 | 3.150 | 3.150 | 3.056 | 3.056 | 3.056 | 2,595 |
| 2024-10-10 | 3.168 | 3.174 | 3.168 | 3.168 | 3.168 | 4,032 |
| 2024-10-09 | 3.157 | 3.178 | 3.150 | 3.154 | 3.154 | 6,762 |
| 2024-10-08 | 3.142 | 3.169 | 3.120 | 3.169 | 3.169 | 3,567 |
| 2024-10-07 | 3.173 | 3.180 | 3.036 | 3.089 | 3.089 | 5,971 |
| 2024-10-04 | 3.156 | 3.182 | 3.156 | 3.170 | 3.170 | 2,896 |
| 2024-10-03 | 3.168 | 3.178 | 3.148 | 3.152 | 3.152 | 2,295 |
| 2024-10-02 | 3.178 | 3.214 | 3.137 | 3.164 | 3.164 | 11,678 |
| 2024-10-01 | 3.266 | 3.266 | 3.196 | 3.226 | 3.226 | 13,589 |
| 2024-09-30 | 3.291 | 3.322 | 3.230 | 3.252 | 3.252 | 20,555 |
| 2024-09-27 | 3.247 | 3.320 | 3.232 | 3.295 | 3.295 | 12,156 |
| 2024-09-26 | 2.962 | 3.310 | 2.954 | 3.247 | 3.247 | 40,161 |
| 2024-09-25 | 2.843 | 2.892 | 2.831 | 2.831 | 2.831 | 1,610 |
| 2024-09-24 | 2.891 | 2.918 | 2.836 | 2.839 | 2.839 | 12,556 |
| 2024-09-23 | 2.824 | 2.904 | 2.824 | 2.871 | 2.871 | 8,801 |
| 2024-09-20 | 2.857 | 2.864 | 2.796 | 2.817 | 2.817 | 40,677 |
| 2024-09-19 | 2.857 | 2.890 | 2.836 | 2.863 | 2.863 | 15,055 |
| 2024-09-18 | 2.722 | 2.822 | 2.720 | 2.793 | 2.793 | 9,704 |
| 2024-09-17 | 2.758 | 2.774 | 2.712 | 2.712 | 2.712 | 5,501 |
| 2024-09-16 | 2.721 | 2.736 | 2.680 | 2.704 | 2.704 | 3,454 |
| 2024-09-13 | 2.710 | 2.756 | 2.710 | 2.732 | 2.732 | 7,292 |
| 2024-09-12 | 2.715 | 2.728 | 2.634 | 2.649 | 2.649 | 5,663 |
| 2024-09-11 | 2.639 | 2.704 | 2.630 | 2.637 | 2.637 | 6,093 |
| 2024-09-10 | 2.600 | 2.642 | 2.600 | 2.639 | 2.639 | 4,901 |
| 2024-09-09 | 2.556 | 2.614 | 2.554 | 2.554 | 2.554 | 10,206 |
| 2024-09-06 | 2.598 | 2.626 | 2.546 | 2.546 | 2.546 | 6,320 |
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.