Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 4.435 | 4.445 | 4.430 | 4.435 | 4.435 | 451,874 |
| 2025-08-12 | 4.450 | 4.455 | 4.430 | 4.430 | 4.430 | 1,240,539 |
| 2025-08-11 | 4.445 | 4.470 | 4.440 | 4.445 | 4.445 | 1,092,053 |
| 2025-08-08 | 4.450 | 4.465 | 4.445 | 4.450 | 4.450 | 594,945 |
| 2025-08-07 | 4.440 | 4.470 | 4.430 | 4.450 | 4.450 | 1,592,427 |
| 2025-08-06 | 4.445 | 4.450 | 4.430 | 4.445 | 4.445 | 634,759 |
| 2025-08-05 | 4.440 | 4.450 | 4.430 | 4.440 | 4.440 | 1,314,860 |
| 2025-08-04 | 4.450 | 4.465 | 4.430 | 4.435 | 4.435 | 1,721,090 |
| 2025-08-01 | 4.430 | 4.535 | 4.425 | 4.440 | 4.440 | 4,267,563 |
| 2025-07-31 | 4.405 | 4.450 | 4.335 | 4.440 | 4.440 | 5,894,045 |
| 2025-07-30 | 4.055 | 4.385 | 4.010 | 4.350 | 4.350 | 1,555,017 |
| 2025-07-29 | 4.120 | 4.160 | 4.065 | 4.070 | 4.070 | 552,541 |
| 2025-07-28 | 4.155 | 4.180 | 4.085 | 4.100 | 4.100 | 858,616 |
| 2025-07-25 | 4.220 | 4.255 | 4.050 | 4.150 | 4.150 | 1,236,127 |
| 2025-07-24 | 3.760 | 4.330 | 3.670 | 4.200 | 4.200 | 5,821,016 |
| 2025-07-23 | 3.700 | 3.755 | 3.685 | 3.750 | 3.750 | 298,140 |
| 2025-07-22 | 3.750 | 3.760 | 3.665 | 3.670 | 3.670 | 374,207 |
| 2025-07-21 | 3.925 | 3.980 | 3.765 | 3.765 | 3.765 | 340,415 |
| 2025-07-18 | 3.930 | 4.025 | 3.870 | 3.935 | 3.935 | 813,298 |
| 2025-07-17 | 3.920 | 3.995 | 3.885 | 3.900 | 3.900 | 440,958 |
| 2025-07-16 | 3.670 | 3.895 | 3.660 | 3.885 | 3.885 | 417,561 |
| 2025-07-15 | 3.785 | 3.795 | 3.695 | 3.695 | 3.695 | 393,560 |
| 2025-07-14 | 3.785 | 3.825 | 3.750 | 3.785 | 3.785 | 373,011 |
| 2025-07-11 | 3.955 | 3.965 | 3.780 | 3.830 | 3.830 | 428,507 |
| 2025-07-10 | 3.935 | 4.030 | 3.910 | 3.980 | 3.980 | 360,129 |
| 2025-07-09 | 3.855 | 4.005 | 3.800 | 3.965 | 3.965 | 925,468 |
| 2025-07-08 | 3.790 | 3.905 | 3.780 | 3.870 | 3.870 | 475,566 |
| 2025-07-07 | 3.765 | 3.825 | 3.735 | 3.800 | 3.800 | 288,890 |
| 2025-07-04 | 3.735 | 3.810 | 3.735 | 3.775 | 3.775 | 330,814 |
| 2025-07-03 | 3.720 | 3.890 | 3.720 | 3.760 | 3.760 | 818,767 |
| 2025-07-02 | 3.700 | 3.745 | 3.650 | 3.730 | 3.730 | 362,808 |
| 2025-07-01 | 3.595 | 3.765 | 3.530 | 3.685 | 3.685 | 651,226 |
| 2025-06-30 | 3.640 | 3.645 | 3.580 | 3.620 | 3.620 | 440,718 |
| 2025-06-27 | 3.500 | 3.640 | 3.470 | 3.600 | 3.600 | 557,372 |
| 2025-06-26 | 3.415 | 3.510 | 3.395 | 3.465 | 3.465 | 438,773 |
| 2025-06-25 | 3.315 | 3.450 | 3.315 | 3.400 | 3.400 | 689,062 |
| 2025-06-24 | 3.200 | 3.340 | 3.175 | 3.300 | 3.300 | 1,052,683 |
| 2025-06-23 | 3.000 | 3.130 | 2.995 | 3.130 | 3.130 | 978,368 |
| 2025-06-20 | 2.995 | 3.100 | 2.970 | 3.000 | 3.000 | 2,566,979 |
| 2025-06-19 | 3.025 | 3.055 | 2.990 | 2.990 | 2.990 | 383,567 |
| 2025-06-18 | 3.060 | 3.075 | 2.950 | 3.065 | 3.065 | 962,809 |
| 2025-06-17 | 3.070 | 3.150 | 2.945 | 3.080 | 3.080 | 1,169,495 |
| 2025-06-16 | 3.040 | 3.145 | 2.980 | 3.100 | 3.100 | 800,330 |
| 2025-06-13 | 2.960 | 3.050 | 2.900 | 3.050 | 3.050 | 1,206,302 |
| 2025-06-12 | 3.175 | 3.175 | 2.995 | 3.050 | 3.050 | 546,710 |
| 2025-06-11 | 3.030 | 3.205 | 3.030 | 3.200 | 3.200 | 835,053 |
| 2025-06-10 | 2.990 | 3.050 | 2.970 | 3.050 | 3.050 | 832,475 |
| 2025-06-09 | 2.985 | 3.000 | 2.845 | 3.000 | 3.000 | 1,048,663 |
| 2025-06-06 | 2.815 | 3.010 | 2.815 | 3.000 | 3.000 | 880,086 |
| 2025-06-05 | 2.750 | 2.850 | 2.745 | 2.850 | 2.850 | 711,509 |
| 2025-06-04 | 2.685 | 2.755 | 2.685 | 2.730 | 2.730 | 411,219 |
| 2025-06-03 | 2.655 | 2.680 | 2.630 | 2.670 | 2.670 | 299,862 |
| 2025-06-02 | 2.625 | 2.685 | 2.600 | 2.660 | 2.660 | 420,998 |
| 2025-05-30 | 2.650 | 2.705 | 2.620 | 2.655 | 2.655 | 516,628 |
| 2025-05-29 | 2.725 | 2.725 | 2.635 | 2.635 | 2.635 | 420,775 |
| 2025-05-28 | 2.750 | 2.750 | 2.680 | 2.680 | 2.680 | 341,674 |
| 2025-05-27 | 2.725 | 2.790 | 2.700 | 2.765 | 2.765 | 337,603 |
| 2025-05-26 | 2.775 | 2.780 | 2.705 | 2.730 | 2.730 | 326,292 |
| 2025-05-23 | 2.780 | 2.815 | 2.670 | 2.735 | 2.735 | 465,211 |
| 2025-05-22 | 2.830 | 2.830 | 2.760 | 2.785 | 2.785 | 406,527 |
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.