Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 2.692 | 2.714 | 2.650 | 2.654 | 2.654 | 286,801 |
| 2024-08-29 | 2.682 | 2.732 | 2.654 | 2.678 | 2.678 | 152,963 |
| 2024-08-28 | 2.718 | 2.736 | 2.662 | 2.676 | 2.676 | 159,875 |
| 2024-08-27 | 2.778 | 2.792 | 2.698 | 2.730 | 2.730 | 150,383 |
| 2024-08-26 | 2.824 | 2.852 | 2.772 | 2.780 | 2.780 | 91,007 |
| 2024-08-23 | 2.776 | 2.850 | 2.776 | 2.838 | 2.838 | 179,996 |
| 2024-08-22 | 2.868 | 2.908 | 2.744 | 2.780 | 2.780 | 218,413 |
| 2024-08-21 | 2.822 | 2.874 | 2.792 | 2.856 | 2.856 | 174,889 |
| 2024-08-20 | 2.888 | 2.898 | 2.820 | 2.828 | 2.828 | 193,584 |
| 2024-08-19 | 2.900 | 2.930 | 2.866 | 2.874 | 2.874 | 254,998 |
| 2024-08-16 | 2.834 | 2.954 | 2.834 | 2.882 | 2.882 | 370,813 |
| 2024-08-15 | 2.542 | 2.840 | 2.460 | 2.840 | 2.840 | 820,818 |
| 2024-08-14 | 2.724 | 2.724 | 2.500 | 2.540 | 2.540 | 361,050 |
| 2024-08-13 | 2.728 | 2.748 | 2.680 | 2.712 | 2.712 | 163,378 |
| 2024-08-12 | 2.772 | 2.772 | 2.710 | 2.740 | 2.740 | 158,394 |
| 2024-08-09 | 2.750 | 2.810 | 2.738 | 2.780 | 2.780 | 132,454 |
| 2024-08-08 | 2.688 | 2.784 | 2.650 | 2.752 | 2.752 | 268,380 |
| 2024-08-07 | 2.718 | 2.736 | 2.678 | 2.700 | 2.700 | 168,122 |
| 2024-08-06 | 2.672 | 2.736 | 2.616 | 2.704 | 2.704 | 213,209 |
| 2024-08-05 | 2.648 | 2.696 | 2.510 | 2.680 | 2.680 | 418,574 |
| 2024-08-02 | 2.720 | 2.720 | 2.620 | 2.666 | 2.666 | 228,488 |
| 2024-08-01 | 2.804 | 2.818 | 2.676 | 2.708 | 2.708 | 237,621 |
| 2024-07-31 | 2.812 | 2.814 | 2.776 | 2.790 | 2.790 | 216,044 |
| 2024-07-30 | 2.800 | 2.824 | 2.778 | 2.798 | 2.798 | 119,906 |
| 2024-07-29 | 2.848 | 2.890 | 2.742 | 2.788 | 2.788 | 298,474 |
| 2024-07-26 | 2.810 | 2.842 | 2.768 | 2.834 | 2.834 | 126,963 |
| 2024-07-25 | 2.802 | 2.818 | 2.724 | 2.810 | 2.810 | 270,701 |
| 2024-07-24 | 2.756 | 2.858 | 2.748 | 2.804 | 2.804 | 250,072 |
| 2024-07-23 | 2.712 | 2.800 | 2.712 | 2.768 | 2.768 | 158,130 |
| 2024-07-22 | 2.682 | 2.734 | 2.680 | 2.718 | 2.718 | 196,797 |
| 2024-07-19 | 2.744 | 2.744 | 2.674 | 2.696 | 2.696 | 176,196 |
| 2024-07-18 | 2.792 | 2.800 | 2.750 | 2.758 | 2.758 | 310,762 |
| 2024-07-17 | 2.928 | 3.046 | 2.780 | 2.800 | 2.800 | 520,713 |
| 2024-07-16 | 2.854 | 2.978 | 2.842 | 2.942 | 2.942 | 313,590 |
| 2024-07-15 | 2.944 | 2.958 | 2.852 | 2.868 | 2.868 | 240,082 |
| 2024-07-12 | 2.962 | 2.990 | 2.940 | 2.958 | 2.958 | 213,515 |
| 2024-07-11 | 2.876 | 2.982 | 2.870 | 2.954 | 2.954 | 303,572 |
| 2024-07-10 | 2.794 | 2.902 | 2.788 | 2.876 | 2.876 | 283,712 |
| 2024-07-09 | 2.834 | 2.842 | 2.774 | 2.800 | 2.800 | 302,453 |
| 2024-07-08 | 2.870 | 2.894 | 2.832 | 2.846 | 2.846 | 230,932 |
| 2024-07-05 | 2.866 | 2.950 | 2.828 | 2.866 | 2.866 | 381,839 |
| 2024-07-04 | 2.976 | 2.976 | 2.804 | 2.864 | 2.864 | 283,307 |
| 2024-07-03 | 2.998 | 3.014 | 2.938 | 2.980 | 2.980 | 321,240 |
| 2024-07-02 | 2.986 | 3.014 | 2.934 | 2.984 | 2.984 | 383,491 |
| 2024-07-01 | 3.016 | 3.056 | 2.984 | 2.984 | 2.984 | 267,839 |
| 2024-06-28 | 3.102 | 3.102 | 2.964 | 2.970 | 2.970 | 375,441 |
| 2024-06-27 | 3.092 | 3.158 | 3.068 | 3.090 | 3.090 | 337,658 |
| 2024-06-26 | 3.090 | 3.130 | 3.058 | 3.088 | 3.088 | 260,723 |
| 2024-06-25 | 3.188 | 3.236 | 3.080 | 3.092 | 3.092 | 251,916 |
| 2024-06-24 | 3.176 | 3.218 | 3.124 | 3.200 | 3.200 | 230,034 |
| 2024-06-21 | 3.226 | 3.234 | 3.132 | 3.164 | 3.164 | 787,007 |
| 2024-06-20 | 3.120 | 3.246 | 3.106 | 3.226 | 3.226 | 375,644 |
| 2024-06-19 | 3.314 | 3.314 | 3.100 | 3.100 | 3.100 | 289,607 |
| 2024-06-18 | 3.244 | 3.340 | 3.244 | 3.322 | 3.322 | 399,865 |
| 2024-06-17 | 3.182 | 3.244 | 3.152 | 3.230 | 3.230 | 599,858 |
| 2024-06-14 | 3.308 | 3.318 | 3.138 | 3.170 | 3.170 | 445,492 |
| 2024-06-13 | 3.368 | 3.368 | 3.254 | 3.306 | 3.306 | 379,839 |
| 2024-06-12 | 3.318 | 3.390 | 3.318 | 3.372 | 3.372 | 707,339 |
| 2024-06-11 | 3.196 | 3.346 | 3.182 | 3.316 | 3.316 | 1,061,099 |
| 2024-06-10 | 3.180 | 3.184 | 3.082 | 3.170 | 3.170 | 378,209 |
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.