Ceconomy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	2.298	2.318	2.228	2.300	2.300	531,525
2023-06-29	2.294	2.330	2.284	2.296	2.296	249,829
2023-06-28	2.230	2.316	2.220	2.304	2.304	417,946
2023-06-27	2.206	2.240	2.190	2.236	2.236	427,222
2023-06-26	2.148	2.218	2.124	2.196	2.196	300,779
2023-06-23	2.140	2.170	2.088	2.140	2.140	340,575
2023-06-22	2.084	2.162	2.074	2.154	2.154	372,520
2023-06-21	2.106	2.128	2.080	2.094	2.094	288,401
2023-06-20	2.080	2.120	2.064	2.096	2.096	519,889
2023-06-19	2.130	2.132	2.080	2.090	2.090	352,982
2023-06-16	2.164	2.190	2.140	2.140	2.140	711,591
2023-06-15	2.170	2.174	2.110	2.174	2.174	451,776
2023-06-14	2.152	2.174	2.140	2.170	2.170	333,727
2023-06-13	2.154	2.190	2.130	2.154	2.154	688,877
2023-06-12	2.230	2.230	2.124	2.130	2.130	590,948
2023-06-09	2.298	2.316	2.196	2.228	2.228	1,082,311
2023-06-08	2.198	2.228	2.170	2.192	2.192	351,259
2023-06-07	2.058	2.236	2.010	2.210	2.210	1,495,251
2023-06-06	2.142	2.162	2.062	2.064	2.064	538,651
2023-06-05	2.222	2.240	2.152	2.152	2.152	240,554
2023-06-02	2.364	2.402	2.192	2.216	2.216	864,522
2023-06-01	2.174	2.218	2.170	2.206	2.206	354,087
2023-05-31	2.152	2.176	2.130	2.164	2.164	429,223
2023-05-30	2.122	2.218	2.122	2.164	2.164	222,398
2023-05-29	2.172	2.172	2.132	2.142	2.142	144,827
2023-05-26	2.124	2.160	2.080	2.152	2.152	194,559
2023-05-25	2.200	2.200	2.100	2.116	2.116	390,993
2023-05-24	2.232	2.232	2.144	2.170	2.170	568,326
2023-05-23	2.234	2.280	2.234	2.264	2.264	326,036
2023-05-22	2.276	2.276	2.184	2.248	2.248	526,207
2023-05-19	2.242	2.348	2.240	2.284	2.284	511,954
2023-05-18	2.308	2.308	2.220	2.232	2.232	347,889
2023-05-17	2.260	2.264	2.220	2.256	2.256	191,682
2023-05-16	2.348	2.348	2.234	2.284	2.284	871,532
2023-05-15	2.502	2.524	2.224	2.376	2.376	1,574,527
2023-05-12	2.498	2.622	2.490	2.606	2.606	612,983
2023-05-11	2.550	2.568	2.446	2.464	2.464	486,865
2023-05-10	2.552	2.574	2.492	2.546	2.546	757,298
2023-05-09	2.506	2.544	2.486	2.540	2.540	550,436
2023-05-08	2.566	2.592	2.474	2.534	2.534	477,603
2023-05-05	2.536	2.568	2.490	2.564	2.564	392,135
2023-05-04	2.658	2.658	2.532	2.546	2.546	344,131
2023-05-03	2.708	2.738	2.656	2.660	2.660	298,075
2023-05-02	2.786	2.786	2.678	2.688	2.688	443,570
2023-04-28	2.750	2.788	2.634	2.758	2.758	694,216
2023-04-27	2.634	2.770	2.634	2.700	2.700	1,310,222
2023-04-26	2.562	2.668	2.528	2.658	2.658	892,518
2023-04-25	2.558	2.584	2.494	2.556	2.556	545,333
2023-04-24	2.510	2.562	2.500	2.558	2.558	377,595
2023-04-21	2.590	2.590	2.480	2.518	2.518	609,844
2023-04-20	2.570	2.662	2.530	2.604	2.604	1,283,015
2023-04-19	2.472	2.520	2.440	2.472	2.472	397,426
2023-04-18	2.548	2.570	2.446	2.488	2.488	738,692
2023-04-17	2.434	2.558	2.420	2.538	2.538	558,449
2023-04-14	2.400	2.508	2.400	2.416	2.416	655,637
2023-04-13	2.152	2.410	2.084	2.386	2.386	768,048
2023-04-12	2.172	2.218	2.128	2.138	2.138	246,964
2023-04-11	2.164	2.216	2.160	2.182	2.182	369,638
2023-04-06	2.052	2.148	2.020	2.142	2.142	936,712
2023-04-05	2.460	2.484	2.014	2.036	2.036	1,397,306

← NewerPage 15 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.