Ceconomy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	2.120	2.120	2.054	2.054	2.054	471,219
2023-01-09	2.066	2.128	2.060	2.126	2.126	645,093
2023-01-06	2.078	2.078	1.983	2.050	2.050	488,683
2023-01-05	2.128	2.172	2.038	2.044	2.044	686,389
2023-01-04	2.102	2.136	2.058	2.136	2.136	664,965
2023-01-03	1.980	2.110	1.950	2.096	2.096	949,585
2023-01-02	1.857	1.984	1.853	1.974	1.974	352,694
2022-12-30	1.911	1.917	1.855	1.857	1.857	276,226
2022-12-29	1.841	1.901	1.817	1.901	1.901	243,768
2022-12-28	1.911	1.911	1.847	1.851	1.851	527,702
2022-12-27	1.783	1.944	1.782	1.912	1.912	1,126,488
2022-12-23	1.706	1.778	1.706	1.761	1.761	371,997
2022-12-22	1.761	1.794	1.708	1.719	1.719	386,502
2022-12-21	1.717	1.783	1.717	1.762	1.762	427,226
2022-12-20	1.683	1.731	1.677	1.710	1.710	587,017
2022-12-19	1.702	1.737	1.682	1.700	1.700	472,197
2022-12-16	1.706	1.746	1.652	1.708	1.708	2,016,094
2022-12-15	1.950	1.950	1.767	1.767	1.767	1,631,692
2022-12-14	2.102	2.118	1.997	2.030	2.030	586,716
2022-12-13	2.104	2.200	2.062	2.126	2.126	409,329
2022-12-12	2.146	2.146	2.086	2.098	2.098	418,833
2022-12-09	2.184	2.208	2.100	2.160	2.160	424,032
2022-12-08	2.112	2.176	2.112	2.166	2.166	321,319
2022-12-07	2.210	2.224	2.112	2.112	2.112	574,509
2022-12-06	2.268	2.290	2.234	2.234	2.234	350,258
2022-12-05	2.322	2.358	2.282	2.290	2.290	416,565
2022-12-02	2.262	2.342	2.258	2.330	2.330	333,295
2022-12-01	2.280	2.290	2.246	2.270	2.270	426,905
2022-11-30	2.254	2.260	2.198	2.232	2.232	719,288
2022-11-29	2.260	2.260	2.100	2.230	2.230	1,230,514
2022-11-28	2.322	2.358	2.292	2.318	2.318	497,239
2022-11-25	2.256	2.340	2.216	2.340	2.340	616,533
2022-11-24	2.222	2.278	2.200	2.256	2.256	449,823
2022-11-23	2.148	2.260	2.140	2.210	2.210	633,291
2022-11-22	2.110	2.192	2.110	2.172	2.172	477,964
2022-11-21	2.110	2.152	2.090	2.144	2.144	216,196
2022-11-18	2.070	2.130	2.024	2.120	2.120	446,059
2022-11-17	2.050	2.078	1.986	2.040	2.040	444,079
2022-11-16	2.142	2.154	2.002	2.036	2.036	679,563
2022-11-15	2.162	2.168	2.054	2.160	2.160	543,512
2022-11-14	2.182	2.196	2.110	2.152	2.152	668,363
2022-11-11	2.050	2.180	2.030	2.178	2.178	1,420,996
2022-11-10	1.941	2.026	1.914	2.026	2.026	685,354
2022-11-09	1.910	1.966	1.894	1.943	1.943	718,831
2022-11-08	1.819	1.928	1.800	1.925	1.925	659,759
2022-11-07	1.763	1.835	1.756	1.818	1.818	898,311
2022-11-04	1.740	1.795	1.720	1.769	1.769	822,572
2022-11-03	1.685	1.726	1.662	1.716	1.716	584,619
2022-11-02	1.761	1.761	1.689	1.705	1.705	713,203
2022-11-01	1.662	1.767	1.652	1.764	1.764	1,388,374
2022-10-31	1.609	1.662	1.580	1.649	1.649	1,012,246
2022-10-28	1.651	1.668	1.609	1.609	1.609	672,193
2022-10-27	1.611	1.700	1.607	1.690	1.690	897,504
2022-10-26	1.506	1.650	1.481	1.640	1.640	1,645,210
2022-10-25	1.452	1.468	1.436	1.452	1.452	710,391
2022-10-24	1.449	1.461	1.400	1.444	1.444	572,461
2022-10-21	1.421	1.458	1.398	1.438	1.438	784,649
2022-10-20	1.411	1.460	1.398	1.445	1.445	848,989
2022-10-19	1.390	1.432	1.379	1.414	1.414	901,729
2022-10-18	1.357	1.416	1.357	1.388	1.388	1,159,274

← NewerPage 17 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.