Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.980 | 4.055 | 3.950 | 3.980 | 3.980 | 33,216 |
| 2026-07-23 | 4.000 | 4.000 | 3.935 | 3.975 | 3.975 | 20,628 |
| 2026-07-22 | 4.000 | 4.000 | 3.790 | 3.970 | 3.970 | 42,131 |
| 2026-07-21 | 4.050 | 4.080 | 3.960 | 3.965 | 3.965 | 23,176 |
| 2026-07-20 | 3.950 | 4.100 | 3.950 | 4.075 | 4.075 | 17,484 |
| 2026-07-17 | 3.950 | 4.000 | 3.950 | 3.995 | 3.995 | 17,755 |
| 2026-07-16 | 4.000 | 4.040 | 3.950 | 3.980 | 3.980 | 34,638 |
| 2026-07-15 | 3.950 | 4.080 | 3.910 | 4.000 | 4.000 | 66,018 |
| 2026-07-14 | 3.955 | 3.955 | 3.905 | 3.950 | 3.950 | 14,909 |
| 2026-07-13 | 3.880 | 3.905 | 3.850 | 3.900 | 3.900 | 76,262 |
| 2026-07-10 | 4.000 | 4.000 | 3.850 | 3.880 | 3.880 | 82,618 |
| 2026-07-09 | 3.820 | 4.200 | 3.750 | 4.200 | 4.200 | 145,606 |
| 2026-07-08 | 3.830 | 3.920 | 3.805 | 3.825 | 3.825 | 6,375 |
| 2026-07-07 | 3.810 | 3.885 | 3.805 | 3.830 | 3.830 | 3,376 |
| 2026-07-06 | 3.820 | 3.865 | 3.805 | 3.835 | 3.835 | 1,553 |
| 2026-07-03 | 3.850 | 3.900 | 3.775 | 3.900 | 3.900 | 5,850 |
| 2026-07-02 | 3.850 | 3.860 | 3.780 | 3.800 | 3.800 | 54,334 |
| 2026-07-01 | 3.910 | 3.910 | 3.760 | 3.820 | 3.820 | 65,528 |
| 2026-06-30 | 3.900 | 3.915 | 3.750 | 3.830 | 3.830 | 43,750 |
| 2026-06-29 | 3.700 | 4.030 | 3.700 | 3.820 | 3.820 | 251,856 |
| 2026-06-26 | 3.750 | 3.750 | 3.680 | 3.700 | 3.700 | 107,883 |
| 2026-06-25 | 3.705 | 3.755 | 3.695 | 3.700 | 3.700 | 96,662 |
| 2026-06-24 | 3.700 | 3.735 | 3.675 | 3.700 | 3.700 | 97,466 |
| 2026-06-23 | 3.650 | 3.800 | 3.605 | 3.620 | 3.620 | 139,193 |
| 2026-06-22 | 3.800 | 3.800 | 3.650 | 3.700 | 3.700 | 18,587 |
| 2026-06-19 | 3.730 | 3.820 | 3.705 | 3.790 | 3.790 | 42,616 |
| 2026-06-18 | 3.770 | 3.800 | 3.710 | 3.760 | 3.760 | 39,619 |
| 2026-06-17 | 3.835 | 3.845 | 3.760 | 3.845 | 3.845 | 40,697 |
| 2026-06-16 | 3.730 | 3.815 | 3.720 | 3.755 | 3.755 | 36,665 |
| 2026-06-15 | 3.945 | 3.945 | 3.710 | 3.710 | 3.710 | 12,228 |
| 2026-06-12 | 3.785 | 3.850 | 3.785 | 3.820 | 3.820 | 4,805 |
| 2026-06-11 | 3.830 | 3.850 | 3.750 | 3.750 | 3.750 | 12,599 |
| 2026-06-10 | 3.660 | 3.830 | 3.660 | 3.830 | 3.830 | 33,150 |
| 2026-06-09 | 3.740 | 3.850 | 3.510 | 3.600 | 3.600 | 165,746 |
| 2026-06-08 | 3.900 | 3.900 | 3.700 | 3.700 | 3.700 | 65,168 |
| 2026-06-05 | 3.900 | 3.935 | 3.825 | 3.825 | 3.825 | 22,470 |
| 2026-06-04 | 3.920 | 3.960 | 3.910 | 3.915 | 3.915 | 12,389 |
| 2026-06-03 | 4.010 | 4.030 | 3.920 | 3.950 | 3.950 | 21,485 |
| 2026-06-02 | 4.035 | 4.070 | 4.020 | 4.030 | 4.030 | 14,533 |
| 2026-06-01 | 3.930 | 4.140 | 3.930 | 4.000 | 4.000 | 36,420 |
| 2026-05-29 | 3.860 | 4.020 | 3.860 | 3.900 | 3.900 | 34,352 |
| 2026-05-28 | 3.990 | 4.000 | 3.810 | 3.845 | 3.845 | 28,890 |
| 2026-05-27 | 4.030 | 4.100 | 3.900 | 3.955 | 3.955 | 53,041 |
| 2026-05-26 | 3.950 | 4.150 | 3.950 | 4.060 | 4.060 | 24,248 |
| 2026-05-25 | 3.970 | 3.980 | 3.920 | 3.920 | 3.920 | 6,857 |
| 2026-05-22 | 4.090 | 4.100 | 3.880 | 3.880 | 3.880 | 57,977 |
| 2026-05-21 | 3.905 | 4.100 | 3.905 | 4.060 | 4.060 | 71,449 |
| 2026-05-20 | 4.230 | 4.245 | 3.935 | 3.935 | 3.935 | 122,318 |
| 2026-05-19 | 4.160 | 4.280 | 4.160 | 4.210 | 4.210 | 73,048 |
| 2026-05-18 | 4.235 | 4.250 | 4.165 | 4.165 | 4.165 | 38,925 |
| 2026-05-15 | 4.190 | 4.330 | 4.160 | 4.210 | 4.210 | 56,284 |
| 2026-05-14 | 4.175 | 4.225 | 4.150 | 4.160 | 4.160 | 64,636 |
| 2026-05-13 | 4.160 | 4.210 | 4.150 | 4.150 | 4.150 | 23,539 |
| 2026-05-12 | 4.200 | 4.215 | 4.160 | 4.160 | 4.160 | 11,250 |
| 2026-05-11 | 4.255 | 4.320 | 4.155 | 4.200 | 4.200 | 21,056 |
| 2026-05-08 | 4.235 | 4.295 | 4.205 | 4.250 | 4.250 | 25,598 |
| 2026-05-07 | 4.225 | 4.270 | 4.225 | 4.250 | 4.250 | 9,015 |
| 2026-05-06 | 4.205 | 4.255 | 4.205 | 4.255 | 4.255 | 23,640 |
| 2026-05-05 | 4.255 | 4.260 | 4.225 | 4.250 | 4.250 | 19,401 |
| 2026-05-04 | 4.140 | 4.300 | 4.130 | 4.285 | 4.285 | 37,261 |
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.