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 |
| 2025-10-17 | 4.390 | 4.410 | 4.385 | 4.395 | 4.395 | 600,654 |
| 2025-10-16 | 4.385 | 4.395 | 4.385 | 4.395 | 4.395 | 411,973 |
| 2025-10-15 | 4.385 | 4.390 | 4.375 | 4.380 | 4.380 | 755,479 |
| 2025-10-14 | 4.375 | 4.385 | 4.370 | 4.375 | 4.375 | 981,765 |
| 2025-10-13 | 4.380 | 4.390 | 4.370 | 4.375 | 4.375 | 526,871 |
| 2025-10-10 | 4.400 | 4.400 | 4.385 | 4.385 | 4.385 | 725,902 |
| 2025-10-09 | 4.390 | 4.400 | 4.385 | 4.395 | 4.395 | 750,008 |
| 2025-10-08 | 4.405 | 4.405 | 4.390 | 4.390 | 4.390 | 309,405 |
| 2025-10-07 | 4.400 | 4.415 | 4.400 | 4.400 | 4.400 | 339,081 |
| 2025-10-06 | 4.400 | 4.410 | 4.400 | 4.405 | 4.405 | 181,099 |
| 2025-10-03 | 4.420 | 4.420 | 4.400 | 4.400 | 4.400 | 153,829 |
| 2025-10-02 | 4.415 | 4.415 | 4.390 | 4.415 | 4.415 | 255,459 |
| 2025-10-01 | 4.390 | 4.420 | 4.390 | 4.410 | 4.410 | 562,461 |
| 2025-09-30 | 4.380 | 4.385 | 4.375 | 4.385 | 4.385 | 553,224 |
| 2025-09-29 | 4.385 | 4.395 | 4.380 | 4.380 | 4.380 | 181,363 |
| 2025-09-26 | 4.380 | 4.390 | 4.375 | 4.385 | 4.385 | 256,760 |
| 2025-09-25 | 4.395 | 4.400 | 4.370 | 4.375 | 4.375 | 270,710 |
| 2025-09-24 | 4.385 | 4.395 | 4.375 | 4.390 | 4.390 | 235,967 |
| 2025-09-23 | 4.365 | 4.380 | 4.360 | 4.375 | 4.375 | 428,834 |
| 2025-09-22 | 4.410 | 4.415 | 4.360 | 4.360 | 4.360 | 719,685 |
| 2025-09-19 | 4.420 | 4.420 | 4.400 | 4.400 | 4.400 | 1,103,832 |
| 2025-09-18 | 4.415 | 4.430 | 4.405 | 4.410 | 4.410 | 788,337 |
| 2025-09-17 | 4.420 | 4.430 | 4.410 | 4.430 | 4.430 | 276,314 |
| 2025-09-16 | 4.435 | 4.435 | 4.410 | 4.415 | 4.415 | 178,452 |
| 2025-09-15 | 4.420 | 4.430 | 4.410 | 4.420 | 4.420 | 524,992 |
| 2025-09-12 | 4.420 | 4.425 | 4.405 | 4.415 | 4.415 | 517,251 |
| 2025-09-11 | 4.435 | 4.445 | 4.420 | 4.430 | 4.430 | 235,312 |
| 2025-09-10 | 4.435 | 4.440 | 4.420 | 4.430 | 4.430 | 260,788 |
| 2025-09-09 | 4.450 | 4.450 | 4.425 | 4.430 | 4.430 | 873,316 |
| 2025-09-08 | 4.410 | 4.440 | 4.410 | 4.440 | 4.440 | 568,166 |
| 2025-09-05 | 4.425 | 4.440 | 4.400 | 4.400 | 4.400 | 834,079 |
| 2025-09-04 | 4.430 | 4.450 | 4.415 | 4.420 | 4.420 | 583,331 |
| 2025-09-03 | 4.460 | 4.465 | 4.400 | 4.405 | 4.405 | 1,030,370 |
| 2025-09-02 | 4.470 | 4.470 | 4.445 | 4.450 | 4.450 | 755,370 |
| 2025-09-01 | 4.450 | 4.455 | 4.440 | 4.455 | 4.455 | 320,159 |
| 2025-08-29 | 4.450 | 4.470 | 4.430 | 4.450 | 4.450 | 775,362 |
| 2025-08-28 | 4.425 | 4.470 | 4.395 | 4.445 | 4.445 | 1,306,440 |
| 2025-08-27 | 4.385 | 4.400 | 4.365 | 4.400 | 4.400 | 635,743 |
| 2025-08-26 | 4.380 | 4.390 | 4.375 | 4.380 | 4.380 | 664,195 |
| 2025-08-25 | 4.390 | 4.390 | 4.365 | 4.375 | 4.375 | 422,767 |
| 2025-08-22 | 4.415 | 4.420 | 4.390 | 4.390 | 4.390 | 687,940 |
| 2025-08-21 | 4.415 | 4.420 | 4.400 | 4.405 | 4.405 | 552,383 |
| 2025-08-20 | 4.400 | 4.410 | 4.380 | 4.410 | 4.410 | 2,317,119 |
| 2025-08-19 | 4.430 | 4.430 | 4.400 | 4.405 | 4.405 | 2,078,726 |
| 2025-08-18 | 4.445 | 4.465 | 4.415 | 4.420 | 4.420 | 766,597 |
| 2025-08-15 | 4.440 | 4.450 | 4.435 | 4.440 | 4.440 | 420,300 |
| 2025-08-14 | 4.435 | 4.440 | 4.430 | 4.430 | 4.430 | 538,613 |
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.