Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4.425 | 4.445 | 4.425 | 4.445 | 4.445 | 291,779 |
| 2025-11-04 | 4.430 | 4.450 | 4.425 | 4.435 | 4.435 | 239,549 |
| 2025-11-03 | 4.445 | 4.450 | 4.430 | 4.435 | 4.435 | 154,102 |
| 2025-10-31 | 4.425 | 4.445 | 4.425 | 4.435 | 4.435 | 324,493 |
| 2025-10-30 | 4.440 | 4.440 | 4.410 | 4.420 | 4.420 | 251,790 |
| 2025-10-29 | 4.460 | 4.470 | 4.375 | 4.420 | 4.420 | 870,101 |
| 2025-10-28 | 4.470 | 4.475 | 4.460 | 4.460 | 4.460 | 292,931 |
| 2025-10-27 | 4.450 | 4.470 | 4.450 | 4.455 | 4.455 | 494,512 |
| 2025-10-24 | 4.440 | 4.460 | 4.440 | 4.445 | 4.445 | 331,572 |
| 2025-10-23 | 4.425 | 4.445 | 4.420 | 4.430 | 4.430 | 604,005 |
| 2025-10-22 | 4.430 | 4.435 | 4.420 | 4.420 | 4.420 | 236,447 |
| 2025-10-21 | 4.410 | 4.435 | 4.410 | 4.420 | 4.420 | 492,065 |
| 2025-10-20 | 4.400 | 4.415 | 4.390 | 4.405 | 4.405 | 902,299 |
← NewerPage 5 of 5 · 253 trading days
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.