Ceconomy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	2.126	2.264	2.126	2.252	2.252	415,465
2023-12-13	2.236	2.252	2.054	2.060	2.060	445,338
2023-12-12	2.276	2.294	2.220	2.250	2.250	282,246
2023-12-11	2.280	2.302	2.242	2.262	2.262	247,290
2023-12-08	2.264	2.380	2.252	2.302	2.302	309,246
2023-12-07	2.298	2.306	2.246	2.276	2.276	271,869
2023-12-06	2.270	2.324	2.254	2.306	2.306	439,862
2023-12-05	2.188	2.284	2.180	2.264	2.264	185,261
2023-12-04	2.216	2.278	2.194	2.200	2.200	233,981
2023-12-01	2.210	2.240	2.170	2.204	2.204	335,177
2023-11-30	2.254	2.276	2.178	2.196	2.196	344,952
2023-11-29	2.170	2.292	2.170	2.266	2.266	335,047
2023-11-28	2.158	2.182	2.110	2.182	2.182	219,073
2023-11-27	2.150	2.160	2.130	2.160	2.160	174,442
2023-11-24	2.134	2.166	2.116	2.148	2.148	112,992
2023-11-23	2.110	2.148	2.104	2.146	2.146	139,174
2023-11-22	2.060	2.138	2.058	2.122	2.122	149,529
2023-11-21	2.112	2.118	2.054	2.072	2.072	234,762
2023-11-20	2.110	2.136	2.056	2.134	2.134	231,346
2023-11-17	2.082	2.142	2.060	2.098	2.098	387,686
2023-11-16	2.352	2.352	2.040	2.060	2.060	1,578,097
2023-11-15	2.260	2.420	2.256	2.394	2.394	1,724,708
2023-11-14	1.913	2.064	1.892	2.052	2.052	655,624
2023-11-13	1.894	1.944	1.894	1.905	1.905	184,123
2023-11-10	1.888	1.900	1.868	1.880	1.880	230,878
2023-11-09	1.855	1.947	1.855	1.903	1.903	381,958
2023-11-08	1.796	1.898	1.796	1.863	1.863	281,193
2023-11-07	1.810	1.834	1.789	1.810	1.810	354,463
2023-11-06	1.906	1.912	1.800	1.809	1.809	335,459
2023-11-03	1.880	1.956	1.880	1.892	1.892	315,933
2023-11-02	1.764	1.902	1.764	1.866	1.866	416,669
2023-11-01	1.790	1.790	1.725	1.750	1.750	428,438
2023-10-31	1.817	1.831	1.780	1.790	1.790	478,523
2023-10-30	1.797	1.827	1.771	1.803	1.803	366,033
2023-10-27	1.850	1.853	1.774	1.810	1.810	453,950
2023-10-26	1.910	1.966	1.830	1.840	1.840	1,331,096
2023-10-25	2.000	2.076	1.812	1.850	1.850	1,279,488
2023-10-24	1.940	1.998	1.940	1.966	1.966	202,687
2023-10-23	1.955	1.974	1.904	1.943	1.943	277,174
2023-10-20	1.950	1.961	1.907	1.945	1.945	277,976
2023-10-19	1.904	1.986	1.904	1.964	1.964	268,223
2023-10-18	1.982	1.990	1.912	1.936	1.936	253,228
2023-10-17	1.960	1.990	1.904	1.990	1.990	324,926
2023-10-16	1.911	1.970	1.890	1.954	1.954	349,268
2023-10-13	2.004	2.012	1.890	1.907	1.907	829,766
2023-10-12	2.064	2.088	2.012	2.016	2.016	399,535
2023-10-11	2.020	2.060	1.994	2.050	2.050	676,681
2023-10-10	1.932	2.032	1.932	2.016	2.016	284,426
2023-10-09	1.944	1.952	1.907	1.918	1.918	200,081
2023-10-06	1.926	1.963	1.925	1.958	1.958	207,226
2023-10-05	1.959	1.978	1.924	1.933	1.933	284,850
2023-10-04	1.984	1.984	1.942	1.945	1.945	284,008
2023-10-03	1.996	2.046	1.975	1.998	1.998	304,605
2023-10-02	2.002	2.052	1.987	2.010	2.010	463,040
2023-09-29	1.950	2.046	1.950	2.006	2.006	593,046
2023-09-28	1.945	1.960	1.894	1.936	1.936	287,994
2023-09-27	1.926	1.961	1.900	1.942	1.942	471,793
2023-09-26	1.953	2.006	1.880	1.940	1.940	961,174
2023-09-25	1.985	2.034	1.932	1.958	1.958	272,744
2023-09-22	2.000	2.022	1.989	2.000	2.000	287,486

← NewerPage 13 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.