Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.365 | 4.410 | 4.365 | 4.395 | 4.395 | 69,130 |
| 2026-02-03 | 4.360 | 4.420 | 4.360 | 4.395 | 4.395 | 46,577 |
| 2026-02-02 | 4.365 | 4.395 | 4.340 | 4.390 | 4.390 | 11,725 |
| 2026-01-30 | 4.390 | 4.400 | 4.330 | 4.395 | 4.395 | 34,941 |
| 2026-01-29 | 4.365 | 4.395 | 4.320 | 4.375 | 4.375 | 20,789 |
| 2026-01-28 | 4.355 | 4.430 | 4.355 | 4.395 | 4.395 | 20,145 |
| 2026-01-27 | 4.365 | 4.410 | 4.365 | 4.410 | 4.410 | 20,418 |
| 2026-01-26 | 4.370 | 4.395 | 4.345 | 4.395 | 4.395 | 22,802 |
| 2026-01-23 | 4.425 | 4.425 | 4.345 | 4.370 | 4.370 | 14,627 |
| 2026-01-22 | 4.370 | 4.420 | 4.370 | 4.420 | 4.420 | 20,682 |
| 2026-01-21 | 4.370 | 4.400 | 4.370 | 4.400 | 4.400 | 18,906 |
| 2026-01-20 | 4.390 | 4.405 | 4.330 | 4.350 | 4.350 | 61,287 |
| 2026-01-19 | 4.420 | 4.445 | 4.400 | 4.415 | 4.415 | 37,478 |
| 2026-01-16 | 4.395 | 4.440 | 4.390 | 4.435 | 4.435 | 46,715 |
| 2026-01-15 | 4.420 | 4.440 | 4.390 | 4.410 | 4.410 | 71,776 |
| 2026-01-14 | 4.490 | 4.500 | 4.390 | 4.430 | 4.430 | 180,117 |
| 2026-01-13 | 4.485 | 4.500 | 4.480 | 4.485 | 4.485 | 76,393 |
| 2026-01-12 | 4.460 | 4.550 | 4.460 | 4.490 | 4.490 | 41,286 |
| 2026-01-09 | 4.470 | 4.500 | 4.445 | 4.485 | 4.485 | 95,767 |
| 2026-01-08 | 4.460 | 4.480 | 4.435 | 4.445 | 4.445 | 57,625 |
| 2026-01-07 | 4.440 | 4.480 | 4.435 | 4.480 | 4.480 | 32,327 |
| 2026-01-06 | 4.475 | 4.500 | 4.435 | 4.450 | 4.450 | 25,658 |
| 2026-01-05 | 4.430 | 4.480 | 4.430 | 4.480 | 4.480 | 40,293 |
| 2026-01-02 | 4.390 | 4.460 | 4.390 | 4.430 | 4.430 | 44,469 |
| 2025-12-30 | 4.420 | 4.465 | 4.400 | 4.410 | 4.410 | 66,270 |
| 2025-12-29 | 4.500 | 4.500 | 4.400 | 4.420 | 4.420 | 109,942 |
| 2025-12-23 | 4.505 | 4.505 | 4.450 | 4.480 | 4.480 | 33,930 |
| 2025-12-22 | 4.470 | 4.555 | 4.460 | 4.490 | 4.490 | 71,688 |
| 2025-12-19 | 4.400 | 4.460 | 4.370 | 4.460 | 4.460 | 221,789 |
| 2025-12-18 | 4.390 | 4.395 | 4.350 | 4.390 | 4.390 | 78,892 |
| 2025-12-17 | 4.410 | 4.430 | 4.260 | 4.395 | 4.395 | 127,089 |
| 2025-12-16 | 4.380 | 4.410 | 4.380 | 4.380 | 4.380 | 69,146 |
| 2025-12-15 | 4.370 | 4.400 | 4.370 | 4.385 | 4.385 | 160,316 |
| 2025-12-12 | 4.535 | 4.535 | 4.370 | 4.380 | 4.380 | 169,814 |
| 2025-12-11 | 4.510 | 4.560 | 4.510 | 4.535 | 4.535 | 81,434 |
| 2025-12-10 | 4.470 | 4.590 | 4.470 | 4.590 | 4.590 | 90,140 |
| 2025-12-09 | 4.465 | 4.560 | 4.430 | 4.550 | 4.550 | 176,347 |
| 2025-12-08 | 4.340 | 4.475 | 4.340 | 4.460 | 4.460 | 202,042 |
| 2025-12-05 | 4.410 | 4.415 | 4.365 | 4.370 | 4.370 | 106,744 |
| 2025-12-04 | 4.435 | 4.465 | 4.425 | 4.425 | 4.425 | 121,338 |
| 2025-12-03 | 4.355 | 4.460 | 4.355 | 4.450 | 4.450 | 112,310 |
| 2025-12-02 | 4.365 | 4.380 | 4.305 | 4.375 | 4.375 | 109,768 |
| 2025-12-01 | 4.475 | 4.475 | 4.350 | 4.350 | 4.350 | 93,088 |
| 2025-11-28 | 4.480 | 4.560 | 4.140 | 4.515 | 4.515 | 173,010 |
| 2025-11-27 | 4.445 | 4.505 | 4.435 | 4.505 | 4.505 | 87,418 |
| 2025-11-26 | 4.350 | 4.475 | 4.350 | 4.460 | 4.460 | 891,690 |
| 2025-11-25 | 4.425 | 4.425 | 4.305 | 4.315 | 4.315 | 508,445 |
| 2025-11-24 | 4.410 | 4.445 | 4.380 | 4.445 | 4.445 | 451,266 |
| 2025-11-21 | 4.410 | 4.420 | 4.410 | 4.410 | 4.410 | 260,683 |
| 2025-11-20 | 4.420 | 4.430 | 4.410 | 4.410 | 4.410 | 303,653 |
| 2025-11-19 | 4.410 | 4.430 | 4.410 | 4.425 | 4.425 | 97,015 |
| 2025-11-18 | 4.415 | 4.430 | 4.410 | 4.410 | 4.410 | 222,381 |
| 2025-11-17 | 4.425 | 4.440 | 4.410 | 4.415 | 4.415 | 176,861 |
| 2025-11-14 | 4.435 | 4.440 | 4.425 | 4.425 | 4.425 | 81,123 |
| 2025-11-13 | 4.435 | 4.450 | 4.430 | 4.440 | 4.440 | 147,342 |
| 2025-11-12 | 4.450 | 4.455 | 4.425 | 4.425 | 4.425 | 174,940 |
| 2025-11-11 | 4.450 | 4.450 | 4.425 | 4.430 | 4.430 | 121,909 |
| 2025-11-10 | 4.480 | 4.480 | 4.435 | 4.445 | 4.445 | 407,511 |
| 2025-11-07 | 4.435 | 4.485 | 4.425 | 4.460 | 4.460 | 677,255 |
| 2025-11-06 | 4.450 | 4.455 | 4.430 | 4.435 | 4.435 | 489,810 |
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.