Ceconomy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	2.000	2.022	1.989	2.000	2.000	287,486
2023-09-21	2.090	2.090	1.988	2.008	2.008	548,352
2023-09-20	2.070	2.128	2.024	2.112	2.112	578,074
2023-09-19	2.040	2.090	2.000	2.072	2.072	1,063,954
2023-09-18	2.080	2.090	1.947	2.044	2.044	983,205
2023-09-15	2.196	2.202	2.052	2.084	2.084	711,762
2023-09-14	2.170	2.192	2.144	2.174	2.174	346,392
2023-09-13	2.196	2.206	2.164	2.170	2.170	209,344
2023-09-12	2.266	2.266	2.200	2.208	2.208	216,432
2023-09-11	2.228	2.282	2.228	2.266	2.266	196,985
2023-09-08	2.212	2.254	2.172	2.224	2.224	465,628
2023-09-07	2.230	2.230	2.166	2.202	2.202	330,568
2023-09-06	2.242	2.278	2.218	2.246	2.246	218,399
2023-09-05	2.338	2.338	2.248	2.256	2.256	310,382
2023-09-04	2.382	2.402	2.332	2.348	2.348	226,836
2023-09-01	2.410	2.442	2.366	2.368	2.368	249,985
2023-08-31	2.414	2.416	2.394	2.410	2.410	188,694
2023-08-30	2.412	2.418	2.374	2.412	2.412	275,581
2023-08-29	2.430	2.452	2.382	2.408	2.408	340,065
2023-08-28	2.396	2.442	2.388	2.420	2.420	151,094
2023-08-25	2.416	2.448	2.384	2.384	2.384	328,803
2023-08-24	2.496	2.520	2.416	2.428	2.428	241,674
2023-08-23	2.536	2.536	2.432	2.482	2.482	236,538
2023-08-22	2.540	2.580	2.494	2.522	2.522	210,948
2023-08-21	2.550	2.562	2.514	2.526	2.526	196,126
2023-08-18	2.640	2.640	2.530	2.562	2.562	237,254
2023-08-17	2.664	2.736	2.644	2.658	2.658	241,851
2023-08-16	2.596	2.686	2.542	2.678	2.678	337,715
2023-08-15	2.636	2.656	2.592	2.618	2.618	241,249
2023-08-14	2.650	2.650	2.590	2.630	2.630	411,219
2023-08-11	2.730	2.784	2.628	2.668	2.668	619,440
2023-08-10	2.618	2.796	2.610	2.742	2.742	589,989
2023-08-09	2.632	2.658	2.586	2.588	2.588	315,047
2023-08-08	2.690	2.702	2.606	2.618	2.618	218,745
2023-08-07	2.732	2.750	2.700	2.706	2.706	293,836
2023-08-04	2.674	2.744	2.658	2.736	2.736	252,841
2023-08-03	2.582	2.666	2.570	2.664	2.664	295,127
2023-08-02	2.600	2.636	2.564	2.620	2.620	377,411
2023-08-01	2.716	2.716	2.620	2.636	2.636	278,973
2023-07-31	2.720	2.740	2.692	2.726	2.726	212,207
2023-07-28	2.728	2.758	2.660	2.718	2.718	251,320
2023-07-27	2.728	2.764	2.710	2.744	2.744	388,565
2023-07-26	2.700	2.726	2.682	2.716	2.716	248,141
2023-07-25	2.692	2.742	2.676	2.720	2.720	272,261
2023-07-24	2.700	2.732	2.606	2.682	2.682	421,338
2023-07-21	2.748	2.754	2.700	2.734	2.734	247,372
2023-07-20	2.716	2.764	2.716	2.758	2.758	498,818
2023-07-19	2.784	2.784	2.708	2.728	2.728	599,133
2023-07-18	2.756	2.794	2.732	2.780	2.780	654,913
2023-07-17	2.750	2.768	2.716	2.760	2.760	512,025
2023-07-14	2.728	2.854	2.724	2.776	2.776	1,241,493
2023-07-13	2.574	2.770	2.574	2.742	2.742	1,591,043
2023-07-12	2.434	2.588	2.434	2.564	2.564	750,328
2023-07-11	2.344	2.436	2.302	2.424	2.424	539,196
2023-07-10	2.358	2.380	2.292	2.310	2.310	564,216
2023-07-07	2.232	2.376	2.218	2.366	2.366	328,224
2023-07-06	2.306	2.306	2.202	2.228	2.228	526,942
2023-07-05	2.360	2.360	2.306	2.316	2.316	182,383
2023-07-04	2.350	2.380	2.336	2.378	2.378	339,242
2023-07-03	2.318	2.368	2.318	2.346	2.346	514,979

← NewerPage 14 of 22 · 1,279 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.