Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 3.280 | 3.298 | 3.130 | 3.220 | 3.220 | 399,476 |
| 2022-04-29 | 3.324 | 3.400 | 3.254 | 3.284 | 3.284 | 508,662 |
| 2022-04-28 | 3.186 | 3.270 | 3.182 | 3.270 | 3.270 | 505,714 |
| 2022-04-27 | 3.288 | 3.310 | 3.146 | 3.158 | 3.158 | 267,409 |
| 2022-04-26 | 3.190 | 3.230 | 3.154 | 3.180 | 3.180 | 509,023 |
| 2022-04-25 | 3.110 | 3.170 | 3.058 | 3.130 | 3.130 | 816,452 |
| 2022-04-22 | 3.180 | 3.260 | 3.168 | 3.204 | 3.204 | 401,008 |
| 2022-04-21 | 3.220 | 3.264 | 3.204 | 3.234 | 3.234 | 420,211 |
| 2022-04-20 | 3.224 | 3.254 | 3.156 | 3.204 | 3.204 | 541,310 |
| 2022-04-19 | 3.342 | 3.344 | 3.232 | 3.232 | 3.232 | 429,031 |
| 2022-04-14 | 3.332 | 3.400 | 3.324 | 3.360 | 3.360 | 688,649 |
| 2022-04-13 | 3.370 | 3.394 | 3.290 | 3.298 | 3.298 | 687,714 |
| 2022-04-12 | 3.318 | 3.386 | 3.266 | 3.376 | 3.376 | 822,122 |
| 2022-04-11 | 3.400 | 3.414 | 3.344 | 3.348 | 3.348 | 419,749 |
| 2022-04-08 | 3.344 | 3.426 | 3.344 | 3.398 | 3.398 | 396,321 |
| 2022-04-07 | 3.302 | 3.400 | 3.300 | 3.340 | 3.340 | 397,599 |
| 2022-04-06 | 3.418 | 3.434 | 3.304 | 3.304 | 3.304 | 342,999 |
| 2022-04-05 | 3.470 | 3.506 | 3.424 | 3.442 | 3.442 | 198,043 |
| 2022-04-04 | 3.448 | 3.480 | 3.390 | 3.480 | 3.480 | 243,738 |
| 2022-04-01 | 3.454 | 3.458 | 3.400 | 3.414 | 3.414 | 322,706 |
| 2022-03-31 | 3.500 | 3.554 | 3.408 | 3.424 | 3.424 | 350,212 |
| 2022-03-30 | 3.586 | 3.586 | 3.458 | 3.500 | 3.500 | 399,848 |
| 2022-03-29 | 3.420 | 3.566 | 3.420 | 3.566 | 3.566 | 553,540 |
| 2022-03-28 | 3.354 | 3.468 | 3.354 | 3.402 | 3.402 | 326,152 |
| 2022-03-25 | 3.432 | 3.450 | 3.334 | 3.348 | 3.348 | 580,364 |
| 2022-03-24 | 3.522 | 3.542 | 3.412 | 3.412 | 3.412 | 562,239 |
| 2022-03-23 | 3.648 | 3.688 | 3.534 | 3.534 | 3.534 | 352,574 |
| 2022-03-22 | 3.614 | 3.672 | 3.614 | 3.672 | 3.672 | 207,361 |
| 2022-03-21 | 3.550 | 3.638 | 3.550 | 3.620 | 3.620 | 454,898 |
| 2022-03-18 | 3.550 | 3.582 | 3.504 | 3.572 | 3.572 | 530,239 |
| 2022-03-17 | 3.526 | 3.556 | 3.450 | 3.502 | 3.502 | 533,587 |
| 2022-03-16 | 3.596 | 3.604 | 3.450 | 3.544 | 3.544 | 845,699 |
| 2022-03-15 | 3.516 | 3.526 | 3.454 | 3.506 | 3.506 | 373,046 |
| 2022-03-14 | 3.566 | 3.640 | 3.502 | 3.554 | 3.554 | 481,272 |
| 2022-03-11 | 3.404 | 3.606 | 3.404 | 3.500 | 3.500 | 711,943 |
| 2022-03-10 | 3.398 | 3.486 | 3.362 | 3.428 | 3.428 | 773,514 |
| 2022-03-09 | 3.214 | 3.426 | 3.172 | 3.426 | 3.426 | 1,399,104 |
| 2022-03-08 | 3.000 | 3.172 | 3.000 | 3.082 | 3.082 | 519,210 |
| 2022-03-07 | 3.004 | 3.180 | 2.832 | 3.050 | 3.050 | 946,866 |
| 2022-03-04 | 3.254 | 3.300 | 3.098 | 3.098 | 3.098 | 1,209,068 |
| 2022-03-03 | 3.402 | 3.454 | 3.304 | 3.304 | 3.304 | 541,055 |
| 2022-03-02 | 3.384 | 3.454 | 3.306 | 3.362 | 3.362 | 799,270 |
| 2022-03-01 | 3.580 | 3.634 | 3.424 | 3.424 | 3.424 | 833,488 |
| 2022-02-28 | 3.490 | 3.590 | 3.434 | 3.566 | 3.566 | 886,068 |
| 2022-02-25 | 3.500 | 3.608 | 3.482 | 3.570 | 3.570 | 788,978 |
| 2022-02-24 | 3.312 | 3.468 | 3.262 | 3.448 | 3.448 | 1,279,203 |
| 2022-02-23 | 3.476 | 3.584 | 3.472 | 3.500 | 3.500 | 499,114 |
| 2022-02-22 | 3.380 | 3.518 | 3.330 | 3.488 | 3.488 | 902,216 |
| 2022-02-21 | 3.678 | 3.678 | 3.472 | 3.484 | 3.484 | 1,010,736 |
| 2022-02-18 | 3.690 | 3.734 | 3.610 | 3.626 | 3.626 | 657,254 |
| 2022-02-17 | 3.756 | 3.764 | 3.650 | 3.682 | 3.682 | 636,283 |
| 2022-02-16 | 3.724 | 3.776 | 3.704 | 3.736 | 3.736 | 414,201 |
| 2022-02-15 | 3.614 | 3.742 | 3.570 | 3.700 | 3.700 | 823,454 |
| 2022-02-14 | 3.820 | 3.850 | 3.600 | 3.630 | 3.630 | 2,001,527 |
| 2022-02-11 | 3.922 | 3.980 | 3.846 | 3.946 | 3.946 | 542,565 |
| 2022-02-10 | 3.910 | 4.028 | 3.880 | 3.968 | 3.968 | 1,292,818 |
| 2022-02-09 | 4.038 | 4.190 | 4.002 | 4.094 | 3.924 | 1,410,332 |
| 2022-02-08 | 3.994 | 4.038 | 3.796 | 4.008 | 3.842 | 1,147,582 |
| 2022-02-07 | 3.700 | 4.018 | 3.440 | 4.000 | 3.834 | 3,472,309 |
| 2022-02-04 | 3.924 | 3.958 | 3.770 | 3.808 | 3.650 | 720,047 |
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.