Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.240 | 3.254 | 3.104 | 3.192 | 3.192 | 398,324 |
| 2024-06-06 | 3.232 | 3.306 | 3.220 | 3.226 | 3.226 | 479,886 |
| 2024-06-05 | 3.230 | 3.260 | 3.198 | 3.220 | 3.220 | 519,126 |
| 2024-06-04 | 3.212 | 3.278 | 3.170 | 3.248 | 3.248 | 746,926 |
| 2024-06-03 | 3.118 | 3.234 | 3.104 | 3.234 | 3.234 | 561,216 |
| 2024-05-31 | 3.076 | 3.114 | 3.020 | 3.106 | 3.106 | 796,322 |
| 2024-05-30 | 2.998 | 3.080 | 2.952 | 3.062 | 3.062 | 643,062 |
| 2024-05-29 | 3.110 | 3.124 | 3.010 | 3.038 | 3.038 | 365,220 |
| 2024-05-28 | 3.084 | 3.196 | 3.070 | 3.150 | 3.150 | 584,045 |
| 2024-05-27 | 2.994 | 3.094 | 2.988 | 3.094 | 3.094 | 687,646 |
| 2024-05-24 | 2.978 | 3.010 | 2.950 | 2.952 | 2.952 | 690,465 |
| 2024-05-23 | 3.010 | 3.040 | 2.956 | 3.002 | 3.002 | 408,275 |
| 2024-05-22 | 2.980 | 3.044 | 2.902 | 2.996 | 2.996 | 758,885 |
| 2024-05-21 | 2.992 | 3.024 | 2.910 | 2.988 | 2.988 | 627,584 |
| 2024-05-20 | 2.866 | 3.074 | 2.862 | 3.006 | 3.006 | 1,270,835 |
| 2024-05-17 | 2.730 | 2.892 | 2.580 | 2.862 | 2.862 | 1,717,305 |
| 2024-05-16 | 2.700 | 2.850 | 2.568 | 2.696 | 2.696 | 2,130,104 |
| 2024-05-15 | 2.448 | 2.636 | 2.412 | 2.600 | 2.600 | 1,085,681 |
| 2024-05-14 | 2.354 | 2.526 | 2.336 | 2.468 | 2.468 | 1,498,554 |
| 2024-05-13 | 2.346 | 2.430 | 2.234 | 2.368 | 2.368 | 2,481,126 |
| 2024-05-10 | 2.128 | 2.258 | 2.128 | 2.230 | 2.230 | 713,813 |
| 2024-05-09 | 2.144 | 2.144 | 2.084 | 2.126 | 2.126 | 289,281 |
| 2024-05-08 | 2.124 | 2.182 | 2.120 | 2.130 | 2.130 | 417,062 |
| 2024-05-07 | 2.158 | 2.210 | 2.128 | 2.128 | 2.128 | 656,103 |
| 2024-05-06 | 2.170 | 2.180 | 2.136 | 2.146 | 2.146 | 262,363 |
| 2024-05-03 | 2.136 | 2.190 | 2.134 | 2.178 | 2.178 | 391,049 |
| 2024-05-02 | 2.158 | 2.170 | 2.118 | 2.150 | 2.150 | 171,143 |
| 2024-04-30 | 2.190 | 2.202 | 2.162 | 2.162 | 2.162 | 111,832 |
| 2024-04-29 | 2.152 | 2.202 | 2.150 | 2.202 | 2.202 | 164,704 |
| 2024-04-26 | 2.116 | 2.176 | 2.116 | 2.158 | 2.158 | 227,213 |
| 2024-04-25 | 2.116 | 2.188 | 2.092 | 2.096 | 2.096 | 292,853 |
| 2024-04-24 | 2.180 | 2.180 | 2.120 | 2.128 | 2.128 | 250,734 |
| 2024-04-23 | 2.122 | 2.196 | 2.120 | 2.176 | 2.176 | 133,558 |
| 2024-04-22 | 2.104 | 2.150 | 2.100 | 2.122 | 2.122 | 269,448 |
| 2024-04-19 | 2.220 | 2.220 | 2.090 | 2.092 | 2.092 | 395,639 |
| 2024-04-18 | 2.202 | 2.264 | 2.194 | 2.234 | 2.234 | 466,970 |
| 2024-04-17 | 2.156 | 2.260 | 2.126 | 2.192 | 2.192 | 751,570 |
| 2024-04-16 | 2.102 | 2.154 | 2.088 | 2.142 | 2.142 | 375,128 |
| 2024-04-15 | 2.118 | 2.158 | 2.100 | 2.130 | 2.130 | 263,633 |
| 2024-04-12 | 2.194 | 2.210 | 2.108 | 2.122 | 2.122 | 498,881 |
| 2024-04-11 | 2.068 | 2.210 | 2.054 | 2.180 | 2.180 | 651,415 |
| 2024-04-10 | 2.002 | 2.160 | 2.002 | 2.082 | 2.082 | 960,061 |
| 2024-04-09 | 1.951 | 1.998 | 1.920 | 1.991 | 1.991 | 552,463 |
| 2024-04-08 | 1.899 | 1.969 | 1.891 | 1.937 | 1.937 | 166,981 |
| 2024-04-05 | 1.920 | 1.949 | 1.890 | 1.890 | 1.890 | 194,301 |
| 2024-04-04 | 1.901 | 1.952 | 1.901 | 1.941 | 1.941 | 211,125 |
| 2024-04-03 | 1.858 | 1.916 | 1.842 | 1.913 | 1.913 | 159,700 |
| 2024-04-02 | 1.876 | 1.905 | 1.855 | 1.867 | 1.867 | 282,618 |
| 2024-03-28 | 1.857 | 1.898 | 1.839 | 1.861 | 1.861 | 357,923 |
| 2024-03-27 | 1.829 | 1.886 | 1.829 | 1.861 | 1.861 | 346,432 |
| 2024-03-26 | 1.770 | 1.840 | 1.770 | 1.840 | 1.840 | 351,176 |
| 2024-03-25 | 1.711 | 1.780 | 1.700 | 1.770 | 1.770 | 262,516 |
| 2024-03-22 | 1.725 | 1.740 | 1.700 | 1.726 | 1.726 | 834,034 |
| 2024-03-21 | 1.741 | 1.804 | 1.718 | 1.740 | 1.740 | 477,690 |
| 2024-03-20 | 1.765 | 1.794 | 1.740 | 1.750 | 1.750 | 575,078 |
| 2024-03-19 | 1.805 | 1.822 | 1.763 | 1.763 | 1.763 | 763,393 |
| 2024-03-18 | 1.865 | 1.885 | 1.819 | 1.819 | 1.819 | 407,825 |
| 2024-03-15 | 1.890 | 1.923 | 1.855 | 1.858 | 1.858 | 725,755 |
| 2024-03-14 | 1.917 | 1.943 | 1.895 | 1.895 | 1.895 | 349,514 |
| 2024-03-13 | 1.935 | 1.977 | 1.932 | 1.932 | 1.932 | 240,602 |
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.