Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.205 | 4.205 | 4.125 | 4.150 | 4.150 | 10,252 |
| 2026-04-29 | 4.215 | 4.225 | 4.200 | 4.200 | 4.200 | 5,736 |
| 2026-04-28 | 4.190 | 4.210 | 4.185 | 4.200 | 4.200 | 8,423 |
| 2026-04-27 | 4.210 | 4.215 | 4.165 | 4.215 | 4.215 | 14,831 |
| 2026-04-24 | 4.210 | 4.210 | 4.170 | 4.210 | 4.210 | 16,265 |
| 2026-04-23 | 4.285 | 4.285 | 4.180 | 4.240 | 4.240 | 19,454 |
| 2026-04-22 | 4.245 | 4.275 | 4.240 | 4.260 | 4.260 | 2,015 |
| 2026-04-21 | 4.215 | 4.280 | 4.215 | 4.260 | 4.260 | 10,267 |
| 2026-04-20 | 4.165 | 4.255 | 4.165 | 4.240 | 4.240 | 24,899 |
| 2026-04-17 | 4.175 | 4.240 | 4.170 | 4.210 | 4.210 | 6,289 |
| 2026-04-16 | 4.200 | 4.200 | 4.125 | 4.200 | 4.200 | 21,992 |
| 2026-04-15 | 4.210 | 4.240 | 4.200 | 4.225 | 4.225 | 14,916 |
| 2026-04-14 | 4.225 | 4.270 | 4.200 | 4.220 | 4.220 | 20,911 |
| 2026-04-13 | 4.130 | 4.225 | 4.130 | 4.225 | 4.225 | 25,927 |
| 2026-04-10 | 4.060 | 4.240 | 4.060 | 4.160 | 4.160 | 30,502 |
| 2026-04-09 | 4.205 | 4.235 | 4.090 | 4.090 | 4.090 | 38,860 |
| 2026-04-08 | 4.300 | 4.300 | 4.175 | 4.175 | 4.175 | 23,386 |
| 2026-04-07 | 4.200 | 4.285 | 4.200 | 4.205 | 4.205 | 28,826 |
| 2026-04-02 | 4.195 | 4.250 | 4.175 | 4.215 | 4.215 | 38,543 |
| 2026-04-01 | 4.295 | 4.295 | 4.160 | 4.160 | 4.160 | 47,289 |
| 2026-03-31 | 4.260 | 4.260 | 4.210 | 4.210 | 4.210 | 103,687 |
| 2026-03-30 | 4.130 | 4.350 | 4.060 | 4.260 | 4.260 | 436,130 |
| 2026-03-27 | 4.420 | 4.450 | 4.365 | 4.410 | 4.410 | 103,732 |
| 2026-03-26 | 4.390 | 4.455 | 4.390 | 4.445 | 4.445 | 19,992 |
| 2026-03-25 | 4.370 | 4.435 | 4.370 | 4.400 | 4.400 | 13,126 |
| 2026-03-24 | 4.365 | 4.415 | 4.365 | 4.390 | 4.390 | 18,762 |
| 2026-03-23 | 4.490 | 4.520 | 4.360 | 4.385 | 4.385 | 54,607 |
| 2026-03-20 | 4.395 | 4.490 | 4.385 | 4.490 | 4.490 | 335,236 |
| 2026-03-19 | 4.350 | 4.385 | 4.350 | 4.380 | 4.380 | 23,295 |
| 2026-03-18 | 4.350 | 4.395 | 4.350 | 4.365 | 4.365 | 10,647 |
| 2026-03-17 | 4.375 | 4.400 | 4.365 | 4.370 | 4.370 | 19,068 |
| 2026-03-16 | 4.330 | 4.400 | 4.300 | 4.365 | 4.365 | 185,027 |
| 2026-03-13 | 4.370 | 4.415 | 4.330 | 4.335 | 4.335 | 69,000 |
| 2026-03-12 | 4.385 | 4.425 | 4.370 | 4.370 | 4.370 | 14,006 |
| 2026-03-11 | 4.385 | 4.425 | 4.365 | 4.365 | 4.365 | 12,679 |
| 2026-03-10 | 4.405 | 4.415 | 4.370 | 4.410 | 4.410 | 13,064 |
| 2026-03-09 | 4.335 | 4.405 | 4.335 | 4.380 | 4.380 | 47,476 |
| 2026-03-06 | 4.330 | 4.380 | 4.330 | 4.330 | 4.330 | 27,528 |
| 2026-03-05 | 4.390 | 4.420 | 4.360 | 4.360 | 4.360 | 12,956 |
| 2026-03-04 | 4.360 | 4.380 | 4.360 | 4.360 | 4.360 | 1,420 |
| 2026-03-03 | 4.360 | 4.440 | 4.360 | 4.390 | 4.390 | 88,673 |
| 2026-03-02 | 4.395 | 4.430 | 4.360 | 4.360 | 4.360 | 89,698 |
| 2026-02-27 | 4.400 | 4.430 | 4.360 | 4.360 | 4.360 | 38,671 |
| 2026-02-26 | 4.405 | 4.435 | 4.400 | 4.415 | 4.415 | 8,937 |
| 2026-02-25 | 4.400 | 4.430 | 4.400 | 4.405 | 4.405 | 16,404 |
| 2026-02-24 | 4.390 | 4.430 | 4.390 | 4.390 | 4.390 | 18,040 |
| 2026-02-23 | 4.415 | 4.440 | 4.400 | 4.405 | 4.405 | 22,164 |
| 2026-02-20 | 4.430 | 4.440 | 4.390 | 4.405 | 4.405 | 22,625 |
| 2026-02-19 | 4.430 | 4.455 | 4.395 | 4.420 | 4.420 | 25,248 |
| 2026-02-18 | 4.395 | 4.460 | 4.395 | 4.460 | 4.460 | 37,273 |
| 2026-02-17 | 4.430 | 4.430 | 4.360 | 4.410 | 4.410 | 18,857 |
| 2026-02-16 | 4.415 | 4.430 | 4.390 | 4.430 | 4.430 | 18,789 |
| 2026-02-13 | 4.430 | 4.430 | 4.405 | 4.415 | 4.415 | 20,174 |
| 2026-02-12 | 4.400 | 4.435 | 4.395 | 4.415 | 4.415 | 17,958 |
| 2026-02-11 | 4.360 | 4.430 | 4.360 | 4.430 | 4.430 | 16,944 |
| 2026-02-10 | 4.390 | 4.425 | 4.365 | 4.365 | 4.365 | 17,997 |
| 2026-02-09 | 4.420 | 4.440 | 4.400 | 4.410 | 4.410 | 26,827 |
| 2026-02-06 | 4.390 | 4.440 | 4.390 | 4.440 | 4.440 | 91,067 |
| 2026-02-05 | 4.390 | 4.435 | 4.390 | 4.410 | 4.410 | 32,091 |
| 2026-02-04 | 4.365 | 4.410 | 4.365 | 4.395 | 4.395 | 69,130 |
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.