Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 2.930 | 2.940 | 2.815 | 2.855 | 2.855 | 527,395 |
| 2025-05-20 | 2.990 | 2.990 | 2.910 | 2.950 | 2.950 | 490,267 |
| 2025-05-19 | 3.175 | 3.280 | 2.930 | 2.980 | 2.980 | 1,028,310 |
| 2025-05-16 | 3.105 | 3.220 | 3.095 | 3.180 | 3.180 | 402,205 |
| 2025-05-15 | 3.255 | 3.255 | 3.060 | 3.115 | 3.115 | 509,794 |
| 2025-05-14 | 3.350 | 3.395 | 3.270 | 3.270 | 3.270 | 249,784 |
| 2025-05-13 | 3.320 | 3.370 | 3.300 | 3.340 | 3.340 | 304,743 |
| 2025-05-12 | 3.270 | 3.345 | 3.250 | 3.330 | 3.330 | 403,002 |
| 2025-05-09 | 3.135 | 3.240 | 3.120 | 3.185 | 3.185 | 244,334 |
| 2025-05-08 | 3.175 | 3.195 | 3.130 | 3.135 | 3.135 | 264,782 |
| 2025-05-07 | 3.150 | 3.165 | 3.090 | 3.165 | 3.165 | 208,726 |
| 2025-05-06 | 3.165 | 3.180 | 3.050 | 3.150 | 3.150 | 324,575 |
| 2025-05-05 | 3.105 | 3.200 | 3.090 | 3.150 | 3.150 | 253,159 |
| 2025-05-02 | 3.155 | 3.205 | 3.090 | 3.110 | 3.110 | 164,902 |
| 2025-04-30 | 3.105 | 3.185 | 3.085 | 3.125 | 3.125 | 323,055 |
| 2025-04-29 | 3.200 | 3.225 | 3.085 | 3.090 | 3.090 | 316,433 |
| 2025-04-28 | 3.260 | 3.340 | 3.115 | 3.190 | 3.190 | 400,753 |
| 2025-04-25 | 3.270 | 3.300 | 3.215 | 3.250 | 3.250 | 217,023 |
| 2025-04-24 | 3.205 | 3.285 | 3.150 | 3.260 | 3.260 | 221,149 |
| 2025-04-23 | 3.280 | 3.320 | 3.180 | 3.275 | 3.275 | 520,887 |
| 2025-04-22 | 3.580 | 3.720 | 3.155 | 3.230 | 3.230 | 871,761 |
| 2025-04-17 | 3.520 | 3.635 | 3.500 | 3.580 | 3.580 | 654,251 |
| 2025-04-16 | 3.390 | 3.515 | 3.335 | 3.505 | 3.505 | 350,551 |
| 2025-04-15 | 3.270 | 3.420 | 3.245 | 3.420 | 3.420 | 282,465 |
| 2025-04-14 | 3.200 | 3.280 | 3.160 | 3.280 | 3.280 | 310,006 |
| 2025-04-11 | 3.175 | 3.175 | 3.025 | 3.115 | 3.115 | 295,175 |
| 2025-04-10 | 3.045 | 3.120 | 3.025 | 3.055 | 3.055 | 384,048 |
| 2025-04-09 | 2.950 | 3.015 | 2.780 | 2.880 | 2.880 | 641,807 |
| 2025-04-08 | 2.910 | 3.095 | 2.855 | 3.030 | 3.030 | 515,809 |
| 2025-04-07 | 2.650 | 2.980 | 2.560 | 2.835 | 2.835 | 417,895 |
| 2025-04-04 | 3.182 | 3.190 | 2.894 | 2.966 | 2.966 | 456,642 |
| 2025-04-03 | 3.198 | 3.320 | 3.120 | 3.190 | 3.190 | 263,030 |
| 2025-04-02 | 3.384 | 3.416 | 3.252 | 3.286 | 3.286 | 173,869 |
| 2025-04-01 | 3.284 | 3.418 | 3.242 | 3.382 | 3.382 | 175,242 |
| 2025-03-31 | 3.328 | 3.358 | 3.266 | 3.316 | 3.316 | 249,338 |
| 2025-03-28 | 3.462 | 3.496 | 3.402 | 3.402 | 3.402 | 81,489 |
| 2025-03-27 | 3.500 | 3.520 | 3.460 | 3.474 | 3.474 | 199,955 |
| 2025-03-26 | 3.388 | 3.526 | 3.352 | 3.514 | 3.514 | 426,279 |
| 2025-03-25 | 3.328 | 3.394 | 3.302 | 3.376 | 3.376 | 105,455 |
| 2025-03-24 | 3.456 | 3.498 | 3.316 | 3.316 | 3.316 | 222,742 |
| 2025-03-21 | 3.420 | 3.448 | 3.312 | 3.360 | 3.360 | 309,777 |
| 2025-03-20 | 3.468 | 3.500 | 3.370 | 3.428 | 3.428 | 147,693 |
| 2025-03-19 | 3.466 | 3.488 | 3.364 | 3.480 | 3.480 | 278,682 |
| 2025-03-18 | 3.382 | 3.550 | 3.322 | 3.478 | 3.478 | 572,336 |
| 2025-03-17 | 3.280 | 3.374 | 3.280 | 3.370 | 3.370 | 222,092 |
| 2025-03-14 | 3.178 | 3.372 | 3.178 | 3.292 | 3.292 | 256,106 |
| 2025-03-13 | 3.234 | 3.234 | 3.154 | 3.192 | 3.192 | 251,557 |
| 2025-03-12 | 3.364 | 3.390 | 3.248 | 3.248 | 3.248 | 154,747 |
| 2025-03-11 | 3.494 | 3.496 | 3.304 | 3.344 | 3.344 | 281,227 |
| 2025-03-10 | 3.566 | 3.566 | 3.434 | 3.482 | 3.482 | 268,507 |
| 2025-03-07 | 3.530 | 3.564 | 3.496 | 3.538 | 3.538 | 426,010 |
| 2025-03-06 | 3.380 | 3.574 | 3.378 | 3.544 | 3.544 | 1,064,918 |
| 2025-03-05 | 3.112 | 3.388 | 3.096 | 3.376 | 3.376 | 870,754 |
| 2025-03-04 | 3.164 | 3.180 | 3.000 | 3.018 | 3.018 | 292,627 |
| 2025-03-03 | 3.114 | 3.238 | 3.114 | 3.178 | 3.178 | 229,561 |
| 2025-02-28 | 3.122 | 3.122 | 3.052 | 3.102 | 3.102 | 277,538 |
| 2025-02-27 | 3.086 | 3.170 | 3.086 | 3.134 | 3.134 | 171,024 |
| 2025-02-26 | 3.154 | 3.192 | 3.092 | 3.098 | 3.098 | 223,375 |
| 2025-02-25 | 3.156 | 3.160 | 3.090 | 3.108 | 3.108 | 261,614 |
| 2025-02-24 | 3.198 | 3.200 | 3.140 | 3.170 | 3.170 | 161,338 |
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.