Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 1.305 | 1.350 | 1.284 | 1.350 | 1.350 | 708,463 |
| 2022-10-14 | 1.340 | 1.367 | 1.275 | 1.310 | 1.310 | 1,245,365 |
| 2022-10-13 | 1.273 | 1.330 | 1.259 | 1.330 | 1.330 | 703,149 |
| 2022-10-12 | 1.302 | 1.318 | 1.252 | 1.287 | 1.287 | 816,243 |
| 2022-10-11 | 1.259 | 1.290 | 1.247 | 1.290 | 1.290 | 639,978 |
| 2022-10-10 | 1.247 | 1.289 | 1.241 | 1.268 | 1.268 | 457,770 |
| 2022-10-07 | 1.274 | 1.280 | 1.238 | 1.254 | 1.254 | 499,858 |
| 2022-10-06 | 1.269 | 1.312 | 1.257 | 1.265 | 1.265 | 472,413 |
| 2022-10-05 | 1.241 | 1.271 | 1.224 | 1.262 | 1.262 | 728,180 |
| 2022-10-04 | 1.215 | 1.266 | 1.215 | 1.264 | 1.264 | 687,614 |
| 2022-10-03 | 1.188 | 1.209 | 1.157 | 1.209 | 1.209 | 735,551 |
| 2022-09-30 | 1.124 | 1.205 | 1.124 | 1.197 | 1.197 | 926,854 |
| 2022-09-29 | 1.153 | 1.153 | 1.100 | 1.117 | 1.117 | 1,208,390 |
| 2022-09-28 | 1.181 | 1.190 | 1.122 | 1.160 | 1.160 | 2,141,454 |
| 2022-09-27 | 1.230 | 1.261 | 1.195 | 1.209 | 1.209 | 968,060 |
| 2022-09-26 | 1.200 | 1.255 | 1.185 | 1.220 | 1.220 | 1,026,023 |
| 2022-09-23 | 1.303 | 1.316 | 1.198 | 1.205 | 1.205 | 2,207,146 |
| 2022-09-22 | 1.331 | 1.347 | 1.304 | 1.309 | 1.309 | 797,404 |
| 2022-09-21 | 1.415 | 1.430 | 1.367 | 1.374 | 1.374 | 744,810 |
| 2022-09-20 | 1.430 | 1.434 | 1.394 | 1.407 | 1.407 | 599,024 |
| 2022-09-19 | 1.416 | 1.441 | 1.389 | 1.423 | 1.423 | 978,103 |
| 2022-09-16 | 1.401 | 1.416 | 1.373 | 1.402 | 1.402 | 2,200,589 |
| 2022-09-15 | 1.519 | 1.530 | 1.422 | 1.431 | 1.431 | 840,461 |
| 2022-09-14 | 1.491 | 1.623 | 1.481 | 1.536 | 1.536 | 1,911,790 |
| 2022-09-13 | 1.530 | 1.623 | 1.491 | 1.491 | 1.491 | 2,295,000 |
| 2022-09-12 | 1.550 | 1.554 | 1.460 | 1.536 | 1.536 | 1,855,243 |
| 2022-09-09 | 1.313 | 1.623 | 1.313 | 1.547 | 1.547 | 3,516,166 |
| 2022-09-08 | 1.281 | 1.378 | 1.257 | 1.320 | 1.320 | 2,820,597 |
| 2022-09-07 | 1.278 | 1.291 | 1.249 | 1.281 | 1.281 | 817,381 |
| 2022-09-06 | 1.330 | 1.338 | 1.282 | 1.290 | 1.290 | 1,966,184 |
| 2022-09-05 | 1.359 | 1.365 | 1.333 | 1.347 | 1.347 | 630,508 |
| 2022-09-02 | 1.389 | 1.420 | 1.370 | 1.398 | 1.398 | 1,136,829 |
| 2022-09-01 | 1.432 | 1.432 | 1.367 | 1.370 | 1.370 | 732,020 |
| 2022-08-31 | 1.481 | 1.499 | 1.441 | 1.445 | 1.445 | 596,331 |
| 2022-08-30 | 1.471 | 1.500 | 1.456 | 1.480 | 1.480 | 828,954 |
| 2022-08-29 | 1.463 | 1.492 | 1.430 | 1.473 | 1.473 | 913,479 |
| 2022-08-26 | 1.561 | 1.570 | 1.481 | 1.485 | 1.485 | 779,123 |
| 2022-08-25 | 1.531 | 1.567 | 1.495 | 1.548 | 1.548 | 1,696,347 |
| 2022-08-24 | 1.529 | 1.537 | 1.482 | 1.507 | 1.507 | 2,084,594 |
| 2022-08-23 | 1.551 | 1.598 | 1.530 | 1.542 | 1.542 | 843,090 |
| 2022-08-22 | 1.636 | 1.636 | 1.541 | 1.559 | 1.559 | 1,037,743 |
| 2022-08-19 | 1.648 | 1.664 | 1.630 | 1.650 | 1.650 | 865,641 |
| 2022-08-18 | 1.690 | 1.690 | 1.638 | 1.654 | 1.654 | 1,349,848 |
| 2022-08-17 | 1.739 | 1.751 | 1.682 | 1.682 | 1.682 | 911,240 |
| 2022-08-16 | 1.744 | 1.757 | 1.726 | 1.744 | 1.744 | 711,553 |
| 2022-08-15 | 1.765 | 1.774 | 1.713 | 1.733 | 1.733 | 1,268,104 |
| 2022-08-12 | 1.829 | 1.834 | 1.728 | 1.750 | 1.750 | 1,447,131 |
| 2022-08-11 | 1.855 | 1.875 | 1.794 | 1.819 | 1.819 | 774,164 |
| 2022-08-10 | 1.834 | 1.860 | 1.790 | 1.853 | 1.853 | 879,967 |
| 2022-08-09 | 1.857 | 1.889 | 1.790 | 1.825 | 1.825 | 1,099,671 |
| 2022-08-08 | 1.870 | 1.880 | 1.828 | 1.873 | 1.873 | 912,945 |
| 2022-08-05 | 1.856 | 1.881 | 1.836 | 1.846 | 1.846 | 1,087,411 |
| 2022-08-04 | 1.898 | 1.901 | 1.848 | 1.862 | 1.862 | 1,137,480 |
| 2022-08-03 | 1.858 | 1.874 | 1.829 | 1.868 | 1.868 | 615,685 |
| 2022-08-02 | 1.867 | 1.873 | 1.810 | 1.861 | 1.861 | 1,012,624 |
| 2022-08-01 | 1.987 | 1.987 | 1.903 | 1.906 | 1.906 | 507,058 |
| 2022-07-29 | 1.900 | 1.998 | 1.882 | 1.962 | 1.962 | 862,854 |
| 2022-07-28 | 1.900 | 1.931 | 1.860 | 1.882 | 1.882 | 663,051 |
| 2022-07-27 | 1.911 | 1.929 | 1.869 | 1.873 | 1.873 | 1,040,201 |
| 2022-07-26 | 1.900 | 1.976 | 1.865 | 1.894 | 1.894 | 1,112,472 |
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.