Ceconomy AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.935	1.963	1.922	1.927	1.927	256,528
2024-03-11	1.953	1.983	1.920	1.920	1.920	348,874
2024-03-08	1.995	2.008	1.947	1.947	1.947	445,006
2024-03-07	2.034	2.042	1.969	2.010	2.010	168,386
2024-03-06	2.004	2.050	2.002	2.020	2.020	202,550
2024-03-05	2.072	2.072	1.989	1.991	1.991	265,198
2024-03-04	2.022	2.064	2.010	2.060	2.060	222,128
2024-03-01	2.010	2.038	1.996	2.022	2.022	161,589
2024-02-29	2.020	2.030	1.999	1.999	1.999	230,286
2024-02-28	2.068	2.068	1.991	2.024	2.024	283,338
2024-02-27	2.030	2.070	1.989	2.062	2.062	375,646
2024-02-26	2.012	2.056	1.989	2.018	2.018	224,285
2024-02-23	2.050	2.050	2.000	2.026	2.026	152,109
2024-02-22	2.040	2.080	2.008	2.038	2.038	189,557
2024-02-21	2.044	2.050	2.020	2.028	2.028	169,418
2024-02-20	2.050	2.054	2.014	2.040	2.040	220,380
2024-02-19	2.040	2.116	2.040	2.064	2.064	647,911
2024-02-16	2.034	2.074	2.000	2.004	2.004	330,683
2024-02-15	2.072	2.080	2.030	2.046	2.046	254,871
2024-02-14	2.050	2.076	2.034	2.060	2.060	382,642
2024-02-13	2.052	2.112	2.048	2.058	2.058	583,883
2024-02-12	1.998	2.116	1.948	2.050	2.050	712,328
2024-02-09	2.182	2.236	1.992	2.004	2.004	874,095
2024-02-08	2.110	2.174	2.076	2.126	2.126	326,226
2024-02-07	2.198	2.210	2.100	2.100	2.100	310,215
2024-02-06	2.182	2.186	2.120	2.184	2.184	163,259
2024-02-05	2.212	2.238	2.180	2.186	2.186	247,183
2024-02-02	2.242	2.282	2.196	2.204	2.204	445,221
2024-02-01	2.268	2.268	2.206	2.228	2.228	440,749
2024-01-31	2.280	2.298	2.242	2.264	2.264	289,212
2024-01-30	2.340	2.346	2.282	2.284	2.284	260,793
2024-01-29	2.474	2.474	2.322	2.336	2.336	195,314
2024-01-26	2.478	2.484	2.410	2.470	2.470	288,527
2024-01-25	2.444	2.514	2.422	2.464	2.464	425,622
2024-01-24	2.400	2.440	2.378	2.440	2.440	265,274
2024-01-23	2.382	2.406	2.336	2.388	2.388	183,565
2024-01-22	2.332	2.378	2.308	2.370	2.370	197,659
2024-01-19	2.316	2.356	2.302	2.330	2.330	226,014
2024-01-18	2.274	2.308	2.248	2.304	2.304	267,241
2024-01-17	2.278	2.280	2.218	2.262	2.262	311,034
2024-01-16	2.342	2.350	2.280	2.320	2.320	362,658
2024-01-15	2.420	2.420	2.322	2.328	2.328	178,512
2024-01-12	2.420	2.482	2.390	2.400	2.400	236,651
2024-01-11	2.388	2.430	2.374	2.408	2.408	376,091
2024-01-10	2.504	2.504	2.360	2.382	2.382	387,939
2024-01-09	2.522	2.560	2.484	2.516	2.516	408,817
2024-01-08	2.450	2.510	2.334	2.500	2.500	442,591
2024-01-05	2.372	2.490	2.328	2.462	2.462	465,839
2024-01-04	2.264	2.366	2.250	2.360	2.360	339,350
2024-01-03	2.392	2.392	2.262	2.278	2.278	420,731
2024-01-02	2.490	2.502	2.382	2.386	2.386	300,060
2023-12-29	2.466	2.482	2.444	2.476	2.476	220,016
2023-12-28	2.438	2.474	2.392	2.454	2.454	497,710
2023-12-27	2.380	2.452	2.358	2.450	2.450	407,049
2023-12-22	2.342	2.426	2.322	2.380	2.380	349,072
2023-12-21	2.328	2.338	2.264	2.330	2.330	322,638
2023-12-20	2.280	2.430	2.252	2.366	2.366	1,370,515
2023-12-19	2.048	2.300	2.048	2.266	2.266	1,585,573
2023-12-18	2.284	2.284	2.004	2.062	2.062	1,358,854
2023-12-15	2.262	2.370	2.258	2.270	2.270	688,190

← NewerPage 12 of 22 · 1,275 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.