Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 4.000 | 4.000 | 3.890 | 3.916 | 3.753 | 409,728 |
| 2022-02-02 | 3.990 | 4.106 | 3.980 | 3.980 | 3.815 | 560,230 |
| 2022-02-01 | 3.960 | 4.036 | 3.922 | 4.020 | 3.853 | 305,322 |
| 2022-01-31 | 3.930 | 3.964 | 3.854 | 3.932 | 3.769 | 363,072 |
| 2022-01-28 | 3.890 | 3.926 | 3.776 | 3.866 | 3.706 | 356,934 |
| 2022-01-27 | 3.890 | 3.968 | 3.794 | 3.920 | 3.757 | 612,967 |
| 2022-01-26 | 3.750 | 3.872 | 3.748 | 3.872 | 3.711 | 316,866 |
| 2022-01-25 | 3.686 | 3.740 | 3.610 | 3.694 | 3.541 | 581,519 |
| 2022-01-24 | 3.998 | 4.028 | 3.610 | 3.628 | 3.477 | 1,109,488 |
| 2022-01-21 | 3.928 | 4.030 | 3.892 | 4.026 | 3.859 | 886,506 |
| 2022-01-20 | 3.820 | 3.952 | 3.820 | 3.948 | 3.784 | 399,983 |
| 2022-01-19 | 3.870 | 3.904 | 3.786 | 3.800 | 3.642 | 785,169 |
| 2022-01-18 | 3.902 | 3.924 | 3.834 | 3.902 | 3.740 | 335,664 |
| 2022-01-17 | 3.998 | 3.998 | 3.900 | 3.908 | 3.746 | 283,468 |
| 2022-01-14 | 3.912 | 3.960 | 3.882 | 3.958 | 3.794 | 413,751 |
| 2022-01-13 | 3.902 | 3.964 | 3.890 | 3.930 | 3.767 | 572,113 |
| 2022-01-12 | 3.950 | 3.984 | 3.890 | 3.926 | 3.763 | 365,847 |
| 2022-01-11 | 3.934 | 3.944 | 3.870 | 3.924 | 3.761 | 471,907 |
| 2022-01-10 | 3.994 | 4.008 | 3.858 | 3.878 | 3.717 | 967,488 |
| 2022-01-07 | 4.048 | 4.082 | 3.982 | 3.992 | 3.826 | 390,968 |
| 2022-01-06 | 3.968 | 4.066 | 3.916 | 4.036 | 3.868 | 673,272 |
| 2022-01-05 | 3.980 | 4.084 | 3.964 | 4.012 | 3.845 | 715,495 |
| 2022-01-04 | 4.002 | 4.080 | 3.960 | 3.988 | 3.822 | 712,868 |
| 2022-01-03 | 3.812 | 4.008 | 3.812 | 3.982 | 3.817 | 673,253 |
| 2021-12-30 | 3.838 | 3.874 | 3.790 | 3.790 | 3.633 | 322,180 |
| 2021-12-29 | 3.844 | 3.862 | 3.800 | 3.846 | 3.686 | 360,864 |
| 2021-12-28 | 3.834 | 3.886 | 3.810 | 3.838 | 3.679 | 389,371 |
| 2021-12-27 | 3.744 | 3.846 | 3.744 | 3.840 | 3.681 | 443,671 |
| 2021-12-23 | 3.782 | 3.882 | 3.736 | 3.746 | 3.591 | 801,408 |
| 2021-12-22 | 3.832 | 3.972 | 3.802 | 3.898 | 3.736 | 768,251 |
| 2021-12-21 | 3.800 | 3.884 | 3.690 | 3.884 | 3.723 | 824,857 |
| 2021-12-20 | 3.610 | 3.786 | 3.610 | 3.770 | 3.614 | 1,114,446 |
| 2021-12-17 | 3.742 | 3.778 | 3.570 | 3.686 | 3.533 | 1,963,627 |
| 2021-12-16 | 3.680 | 3.764 | 3.620 | 3.732 | 3.577 | 1,546,403 |
| 2021-12-15 | 3.448 | 3.648 | 3.322 | 3.612 | 3.462 | 2,254,939 |
| 2021-12-14 | 3.400 | 3.640 | 3.260 | 3.492 | 3.347 | 2,998,962 |
| 2021-12-13 | 3.388 | 3.388 | 3.200 | 3.224 | 3.090 | 783,799 |
| 2021-12-10 | 3.310 | 3.418 | 3.310 | 3.344 | 3.205 | 964,744 |
| 2021-12-09 | 3.250 | 3.396 | 3.220 | 3.346 | 3.207 | 1,561,738 |
| 2021-12-08 | 3.376 | 3.382 | 3.108 | 3.248 | 3.113 | 4,601,171 |
| 2021-12-07 | 3.514 | 3.528 | 3.468 | 3.524 | 3.378 | 1,038,500 |
| 2021-12-06 | 3.358 | 3.508 | 3.344 | 3.484 | 3.339 | 1,163,266 |
| 2021-12-03 | 3.408 | 3.426 | 3.326 | 3.340 | 3.201 | 935,607 |
| 2021-12-02 | 3.464 | 3.484 | 3.354 | 3.380 | 3.240 | 1,058,481 |
| 2021-12-01 | 3.762 | 3.762 | 3.432 | 3.528 | 3.382 | 1,412,221 |
| 2021-11-30 | 3.582 | 3.622 | 3.478 | 3.516 | 3.370 | 1,217,435 |
| 2021-11-29 | 3.632 | 3.662 | 3.560 | 3.610 | 3.460 | 639,939 |
| 2021-11-26 | 3.540 | 3.648 | 3.490 | 3.570 | 3.422 | 964,937 |
| 2021-11-25 | 3.696 | 3.740 | 3.594 | 3.664 | 3.512 | 1,335,067 |
| 2021-11-24 | 4.102 | 4.114 | 3.640 | 3.682 | 3.529 | 5,146,613 |
| 2021-11-23 | 4.086 | 4.172 | 4.060 | 4.120 | 3.949 | 638,886 |
| 2021-11-22 | 4.098 | 4.196 | 4.080 | 4.118 | 3.947 | 847,665 |
| 2021-11-19 | 3.996 | 4.068 | 3.950 | 4.056 | 3.888 | 1,031,960 |
| 2021-11-18 | 3.992 | 4.010 | 3.944 | 3.984 | 3.819 | 392,545 |
| 2021-11-17 | 3.998 | 4.012 | 3.950 | 3.988 | 3.822 | 846,506 |
| 2021-11-16 | 3.994 | 4.022 | 3.940 | 3.992 | 3.826 | 516,083 |
| 2021-11-15 | 3.940 | 4.018 | 3.862 | 3.994 | 3.828 | 568,644 |
| 2021-11-12 | 3.990 | 4.000 | 3.940 | 3.948 | 3.784 | 512,155 |
| 2021-11-11 | 3.990 | 4.072 | 3.956 | 3.982 | 3.817 | 508,105 |
| 2021-11-10 | 4.052 | 4.084 | 4.012 | 4.060 | 3.891 | 344,290 |
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.