Ceconomy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	2.514	2.538	2.466	2.484	2.484	361,935
2023-04-03	2.506	2.580	2.494	2.514	2.514	279,259
2023-03-31	2.454	2.512	2.418	2.508	2.508	547,227
2023-03-30	2.430	2.514	2.416	2.464	2.464	446,245
2023-03-29	2.268	2.412	2.266	2.408	2.408	233,069
2023-03-28	2.336	2.348	2.294	2.308	2.308	141,535
2023-03-27	2.270	2.324	2.262	2.320	2.320	180,759
2023-03-24	2.352	2.352	2.264	2.288	2.288	243,086
2023-03-23	2.378	2.400	2.320	2.372	2.372	294,501
2023-03-22	2.322	2.398	2.308	2.386	2.386	149,519
2023-03-21	2.264	2.350	2.244	2.330	2.330	218,546
2023-03-20	2.222	2.272	2.130	2.250	2.250	400,040
2023-03-17	2.320	2.356	2.218	2.246	2.246	422,194
2023-03-16	2.302	2.318	2.242	2.306	2.306	277,947
2023-03-15	2.432	2.432	2.224	2.260	2.260	451,267
2023-03-14	2.356	2.408	2.326	2.404	2.404	264,097
2023-03-13	2.390	2.392	2.242	2.328	2.328	600,403
2023-03-10	2.340	2.392	2.324	2.392	2.392	423,910
2023-03-09	2.508	2.510	2.386	2.410	2.410	544,918
2023-03-08	2.546	2.558	2.524	2.544	2.544	213,545
2023-03-07	2.598	2.602	2.516	2.550	2.550	444,020
2023-03-06	2.644	2.662	2.554	2.600	2.600	525,176
2023-03-03	2.594	2.632	2.566	2.632	2.632	284,561
2023-03-02	2.516	2.592	2.512	2.592	2.592	288,048
2023-03-01	2.510	2.558	2.506	2.540	2.540	364,176
2023-02-28	2.412	2.518	2.404	2.490	2.490	402,470
2023-02-27	2.318	2.448	2.316	2.432	2.432	411,757
2023-02-24	2.360	2.360	2.286	2.310	2.310	476,049
2023-02-23	2.460	2.550	2.368	2.370	2.370	884,610
2023-02-22	2.560	2.578	2.380	2.456	2.456	688,504
2023-02-21	2.602	2.620	2.564	2.586	2.586	285,175
2023-02-20	2.590	2.616	2.538	2.598	2.598	302,861
2023-02-17	2.618	2.618	2.524	2.564	2.564	547,519
2023-02-16	2.600	2.680	2.576	2.654	2.654	935,784
2023-02-15	2.318	2.588	2.318	2.574	2.574	1,764,368
2023-02-14	2.214	2.388	2.122	2.306	2.306	795,991
2023-02-13	2.284	2.290	2.232	2.274	2.274	437,951
2023-02-10	2.258	2.302	2.196	2.302	2.302	449,054
2023-02-09	2.252	2.304	2.238	2.296	2.296	163,274
2023-02-08	2.200	2.288	2.184	2.236	2.236	502,409
2023-02-07	2.372	2.372	2.164	2.164	2.164	676,540
2023-02-06	2.376	2.404	2.318	2.368	2.368	394,794
2023-02-03	2.378	2.400	2.290	2.400	2.400	547,781
2023-02-02	2.258	2.424	2.258	2.416	2.416	986,224
2023-02-01	2.218	2.268	2.202	2.238	2.238	318,457
2023-01-31	2.238	2.256	2.220	2.240	2.240	332,719
2023-01-30	2.258	2.270	2.206	2.258	2.258	250,268
2023-01-27	2.292	2.292	2.228	2.272	2.272	423,910
2023-01-26	2.226	2.304	2.220	2.252	2.252	437,953
2023-01-25	2.208	2.218	2.180	2.212	2.212	338,557
2023-01-24	2.206	2.244	2.204	2.204	2.204	172,080
2023-01-23	2.172	2.280	2.172	2.214	2.214	425,507
2023-01-20	2.152	2.162	2.118	2.162	2.162	199,805
2023-01-19	2.152	2.152	2.086	2.114	2.114	451,119
2023-01-18	2.176	2.202	2.112	2.164	2.164	427,637
2023-01-17	2.148	2.148	2.110	2.148	2.148	342,550
2023-01-16	2.120	2.154	2.090	2.136	2.136	236,252
2023-01-13	2.144	2.176	2.112	2.112	2.112	248,359
2023-01-12	2.148	2.182	2.138	2.140	2.140	446,765
2023-01-11	2.070	2.176	2.060	2.162	2.162	455,659

← NewerPage 16 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.