Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.405 | 4.480 | 4.405 | 4.450 | 4.450 | 26,040 |
| 2026-10-16 | 4.440 | 4.495 | 4.410 | 4.430 | 4.430 | 54,955 |
| 2026-10-15 | 4.480 | 4.480 | 4.435 | 4.440 | 4.440 | 123,788 |
| 2026-10-14 | 4.480 | 4.490 | 4.420 | 4.440 | 4.440 | 31,430 |
| 2026-10-13 | 4.435 | 4.490 | 4.400 | 4.460 | 4.460 | 35,026 |
| 2026-10-12 | 4.370 | 4.485 | 4.370 | 4.450 | 4.450 | 6,452 |
| 2026-10-09 | 4.350 | 4.495 | 4.300 | 4.450 | 4.450 | 27,029 |
| 2026-10-08 | 4.300 | 4.400 | 4.265 | 4.335 | 4.335 | 33,003 |
| 2026-10-07 | 4.300 | 4.355 | 4.300 | 4.300 | 4.300 | 54,084 |
| 2026-10-06 | 4.325 | 4.360 | 4.295 | 4.355 | 4.355 | 19,088 |
| 2026-10-05 | 4.480 | 4.480 | 4.260 | 4.320 | 4.320 | 50,444 |
| 2026-10-02 | 4.225 | 4.435 | 4.225 | 4.400 | 4.400 | 39,813 |
| 2026-10-01 | 4.240 | 4.310 | 4.155 | 4.200 | 4.200 | 140,596 |
| 2026-09-30 | 4.135 | 4.540 | 4.080 | 4.310 | 4.310 | 101,632 |
| 2026-09-29 | 4.105 | 4.180 | 4.060 | 4.090 | 4.090 | 26,147 |
| 2026-09-28 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 89,437 |
| 2026-09-25 | 3.955 | 4.020 | 3.920 | 3.970 | 3.970 | 56,343 |
| 2026-09-24 | 3.910 | 4.005 | 3.910 | 3.930 | 3.930 | 84,921 |
| 2026-09-23 | 4.030 | 4.040 | 3.890 | 3.970 | 3.970 | 120,878 |
| 2026-09-22 | 3.935 | 4.020 | 3.935 | 3.950 | 3.950 | 98,367 |
| 2026-09-21 | 4.035 | 4.040 | 3.930 | 3.930 | 3.930 | 18,036 |
| 2026-09-18 | 3.880 | 4.050 | 3.880 | 3.955 | 3.955 | 1,544,537 |
| 2026-09-17 | 3.995 | 4.000 | 3.850 | 3.935 | 3.935 | 32,904 |
| 2026-09-16 | 4.000 | 4.015 | 3.900 | 3.960 | 3.960 | 12,402 |
| 2026-09-15 | 4.030 | 4.045 | 3.890 | 3.915 | 3.915 | 65,460 |
| 2026-09-14 | 3.900 | 4.025 | 3.855 | 3.950 | 3.950 | 20,085 |
| 2026-09-11 | 3.780 | 3.940 | 3.730 | 3.900 | 3.900 | 46,465 |
| 2026-09-10 | 3.950 | 3.990 | 3.765 | 3.765 | 3.765 | 34,514 |
| 2026-09-09 | 3.930 | 4.000 | 3.930 | 3.975 | 3.975 | 10,382 |
| 2026-09-08 | 3.965 | 4.010 | 3.925 | 4.010 | 4.010 | 9,585 |
| 2026-09-07 | 4.040 | 4.040 | 3.920 | 3.950 | 3.950 | 20,400 |
| 2026-09-04 | 4.040 | 4.040 | 3.920 | 3.920 | 3.920 | 13,867 |
| 2026-09-03 | 3.860 | 4.040 | 3.860 | 4.040 | 4.040 | 18,638 |
| 2026-09-02 | 3.970 | 4.010 | 3.835 | 3.880 | 3.880 | 18,805 |
| 2026-09-01 | 4.040 | 4.040 | 3.875 | 3.990 | 3.990 | 16,257 |
| 2026-08-31 | 4.050 | 4.075 | 3.950 | 4.075 | 4.075 | 16,697 |
| 2026-08-28 | 3.980 | 4.050 | 3.920 | 4.050 | 4.050 | 12,228 |
| 2026-08-27 | 4.035 | 4.035 | 3.920 | 3.960 | 3.960 | 61,927 |
| 2026-08-26 | 4.025 | 4.050 | 3.995 | 4.030 | 4.030 | 28,726 |
| 2026-08-25 | 3.965 | 4.050 | 3.960 | 4.050 | 4.050 | 10,349 |
| 2026-08-24 | 3.860 | 3.940 | 3.860 | 3.940 | 3.940 | 19,445 |
| 2026-08-21 | 3.840 | 3.995 | 3.840 | 3.880 | 3.880 | 18,337 |
| 2026-08-20 | 3.950 | 3.950 | 3.820 | 3.900 | 3.900 | 130,835 |
| 2026-08-19 | 4.030 | 4.075 | 3.950 | 3.950 | 3.950 | 177,017 |
| 2026-08-18 | 4.045 | 4.065 | 4.025 | 4.025 | 4.025 | 3,982 |
| 2026-08-17 | 4.120 | 4.120 | 4.000 | 4.040 | 4.040 | 75,024 |
| 2026-08-14 | 4.040 | 4.100 | 4.040 | 4.040 | 4.040 | 2,574 |
| 2026-08-13 | 4.080 | 4.110 | 4.040 | 4.040 | 4.040 | 9,008 |
| 2026-08-12 | 4.015 | 4.100 | 4.015 | 4.080 | 4.080 | 18,920 |
| 2026-08-11 | 4.035 | 4.075 | 3.990 | 3.990 | 3.990 | 50,394 |
| 2026-08-10 | 4.050 | 4.050 | 4.020 | 4.030 | 4.030 | 15,139 |
| 2026-08-07 | 3.950 | 4.050 | 3.950 | 4.005 | 4.005 | 45,500 |
| 2026-08-06 | 3.980 | 3.990 | 3.940 | 3.940 | 3.940 | 9,844 |
| 2026-08-05 | 3.985 | 4.000 | 3.875 | 3.930 | 3.930 | 20,216 |
| 2026-08-04 | 3.980 | 4.040 | 3.980 | 4.005 | 4.005 | 25,467 |
| 2026-08-03 | 4.000 | 4.055 | 3.985 | 4.000 | 4.000 | 41,711 |
| 2026-07-31 | 4.080 | 4.080 | 4.005 | 4.005 | 4.005 | 48,717 |
| 2026-07-30 | 4.105 | 4.105 | 4.050 | 4.080 | 4.080 | 15,667 |
| 2026-07-29 | 4.195 | 4.195 | 4.070 | 4.110 | 4.110 | 22,343 |
| 2026-07-28 | 4.090 | 4.145 | 4.030 | 4.145 | 4.145 | 9,817 |
Page 1 of 5 · 253 trading daysOlder →
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.