Ceconomy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	1.951	2.058	1.900	1.941	1.941	1,893,741
2022-07-22	2.400	2.500	1.902	1.967	1.967	6,735,677
2022-07-21	2.530	2.606	2.528	2.594	2.594	500,135
2022-07-20	2.620	2.702	2.514	2.552	2.552	851,465
2022-07-19	2.754	2.754	2.632	2.710	2.710	593,617
2022-07-18	2.692	2.792	2.692	2.770	2.770	429,262
2022-07-15	2.562	2.648	2.540	2.646	2.646	351,021
2022-07-14	2.520	2.612	2.506	2.532	2.532	206,781
2022-07-13	2.550	2.592	2.514	2.560	2.560	260,910
2022-07-12	2.522	2.586	2.482	2.562	2.562	267,412
2022-07-11	2.544	2.636	2.536	2.548	2.548	307,122
2022-07-08	2.566	2.596	2.488	2.584	2.584	315,260
2022-07-07	2.440	2.514	2.438	2.508	2.508	269,332
2022-07-06	2.402	2.448	2.378	2.404	2.404	423,981
2022-07-05	2.538	2.538	2.370	2.394	2.394	501,306
2022-07-04	2.620	2.620	2.488	2.500	2.500	387,377
2022-07-01	2.644	2.680	2.586	2.590	2.590	635,207
2022-06-30	2.650	2.680	2.594	2.660	2.660	533,010
2022-06-29	2.760	2.770	2.676	2.696	2.696	249,716
2022-06-28	2.754	2.870	2.754	2.798	2.798	215,289
2022-06-27	2.718	2.820	2.676	2.782	2.782	416,028
2022-06-24	2.836	2.836	2.646	2.646	2.646	892,929
2022-06-23	2.860	2.872	2.820	2.862	2.862	240,245
2022-06-22	2.908	2.934	2.816	2.890	2.890	389,278
2022-06-21	2.892	2.904	2.850	2.876	2.876	293,602
2022-06-20	2.680	2.834	2.680	2.834	2.834	257,135
2022-06-17	2.666	2.768	2.654	2.718	2.718	762,949
2022-06-16	2.800	2.818	2.514	2.618	2.618	1,370,249
2022-06-15	2.772	2.872	2.772	2.852	2.852	691,617
2022-06-14	2.840	2.868	2.760	2.780	2.780	712,366
2022-06-13	2.850	2.898	2.806	2.822	2.822	560,137
2022-06-10	2.920	2.932	2.880	2.900	2.900	493,017
2022-06-09	2.924	2.950	2.858	2.920	2.920	524,560
2022-06-08	2.940	2.978	2.906	2.910	2.910	434,286
2022-06-07	3.080	3.126	2.936	2.936	2.936	672,197
2022-06-06	3.170	3.200	3.096	3.156	3.156	521,931
2022-06-03	3.044	3.164	3.018	3.148	3.148	966,308
2022-06-02	3.088	3.116	3.072	3.114	3.114	263,313
2022-06-01	3.068	3.084	2.986	3.072	3.072	767,399
2022-05-31	3.124	3.168	3.094	3.122	3.122	664,913
2022-05-30	3.028	3.166	3.028	3.140	3.140	793,855
2022-05-27	2.876	3.030	2.876	3.026	3.026	751,940
2022-05-26	2.762	2.912	2.762	2.906	2.906	375,149
2022-05-25	2.750	2.794	2.658	2.772	2.772	427,456
2022-05-24	2.662	2.734	2.620	2.714	2.714	607,008
2022-05-23	2.760	2.760	2.628	2.664	2.664	520,019
2022-05-20	2.680	2.766	2.640	2.684	2.684	739,461
2022-05-19	2.778	2.778	2.554	2.626	2.626	2,283,728
2022-05-18	3.202	3.218	2.806	2.826	2.826	1,650,671
2022-05-17	3.186	3.248	3.186	3.212	3.212	511,173
2022-05-16	3.240	3.240	3.132	3.194	3.194	272,898
2022-05-13	3.040	3.220	3.040	3.208	3.208	483,742
2022-05-12	3.088	3.136	3.034	3.106	3.106	755,059
2022-05-11	3.104	3.166	3.060	3.162	3.162	219,382
2022-05-10	3.092	3.128	3.054	3.060	3.060	347,241
2022-05-09	3.152	3.160	3.074	3.080	3.080	326,027
2022-05-06	3.212	3.212	3.106	3.138	3.138	288,000
2022-05-05	3.338	3.340	3.202	3.212	3.212	217,530
2022-05-04	3.250	3.282	3.222	3.256	3.256	274,436
2022-05-03	3.192	3.278	3.192	3.270	3.270	195,946

← NewerPage 19 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.