Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.188 | 3.258 | 3.138 | 3.138 | 3.138 | 240,603 |
| 2025-02-20 | 3.162 | 3.288 | 3.162 | 3.190 | 3.190 | 255,375 |
| 2025-02-19 | 3.230 | 3.240 | 3.144 | 3.148 | 3.148 | 192,576 |
| 2025-02-18 | 3.262 | 3.282 | 3.220 | 3.244 | 3.244 | 225,670 |
| 2025-02-17 | 3.246 | 3.258 | 3.186 | 3.250 | 3.250 | 223,949 |
| 2025-02-14 | 3.310 | 3.336 | 3.240 | 3.248 | 3.248 | 401,657 |
| 2025-02-13 | 3.312 | 3.386 | 3.236 | 3.312 | 3.312 | 444,330 |
| 2025-02-12 | 3.220 | 3.360 | 3.208 | 3.286 | 3.286 | 627,072 |
| 2025-02-11 | 3.160 | 3.278 | 3.072 | 3.208 | 3.208 | 488,366 |
| 2025-02-10 | 3.162 | 3.196 | 3.108 | 3.168 | 3.168 | 466,588 |
| 2025-02-07 | 3.224 | 3.324 | 3.126 | 3.148 | 3.148 | 554,565 |
| 2025-02-06 | 3.380 | 3.460 | 3.244 | 3.306 | 3.306 | 1,229,610 |
| 2025-02-05 | 3.046 | 3.556 | 3.022 | 3.460 | 3.460 | 2,545,428 |
| 2025-02-04 | 2.980 | 3.066 | 2.974 | 3.050 | 3.050 | 327,075 |
| 2025-02-03 | 2.954 | 3.024 | 2.922 | 2.994 | 2.994 | 312,914 |
| 2025-01-31 | 3.046 | 3.046 | 2.910 | 2.990 | 2.990 | 337,506 |
| 2025-01-30 | 2.934 | 3.076 | 2.920 | 3.038 | 3.038 | 430,519 |
| 2025-01-29 | 2.942 | 2.976 | 2.876 | 2.922 | 2.922 | 327,786 |
| 2025-01-28 | 2.740 | 3.002 | 2.740 | 2.956 | 2.956 | 773,268 |
| 2025-01-27 | 2.736 | 2.812 | 2.732 | 2.744 | 2.744 | 372,595 |
| 2025-01-24 | 2.652 | 2.770 | 2.652 | 2.770 | 2.770 | 383,776 |
| 2025-01-23 | 2.570 | 2.650 | 2.458 | 2.638 | 2.638 | 445,619 |
| 2025-01-22 | 2.576 | 2.594 | 2.530 | 2.588 | 2.588 | 391,595 |
| 2025-01-21 | 2.544 | 2.574 | 2.512 | 2.572 | 2.572 | 185,849 |
| 2025-01-20 | 2.504 | 2.540 | 2.488 | 2.540 | 2.540 | 124,907 |
| 2025-01-17 | 2.490 | 2.528 | 2.484 | 2.516 | 2.516 | 163,260 |
| 2025-01-16 | 2.500 | 2.534 | 2.470 | 2.502 | 2.502 | 220,600 |
| 2025-01-15 | 2.382 | 2.488 | 2.382 | 2.488 | 2.488 | 339,495 |
| 2025-01-14 | 2.382 | 2.488 | 2.374 | 2.380 | 2.380 | 605,736 |
| 2025-01-13 | 2.410 | 2.444 | 2.378 | 2.378 | 2.378 | 253,904 |
| 2025-01-10 | 2.486 | 2.500 | 2.410 | 2.410 | 2.410 | 294,766 |
| 2025-01-09 | 2.464 | 2.524 | 2.446 | 2.502 | 2.502 | 397,070 |
| 2025-01-08 | 2.516 | 2.536 | 2.470 | 2.472 | 2.472 | 308,214 |
| 2025-01-07 | 2.528 | 2.574 | 2.512 | 2.512 | 2.512 | 413,368 |
| 2025-01-06 | 2.594 | 2.628 | 2.536 | 2.540 | 2.540 | 642,773 |
| 2025-01-03 | 2.632 | 2.644 | 2.542 | 2.600 | 2.600 | 393,321 |
| 2025-01-02 | 2.646 | 2.660 | 2.588 | 2.646 | 2.646 | 287,807 |
| 2024-12-30 | 2.626 | 2.654 | 2.594 | 2.634 | 2.634 | 222,673 |
| 2024-12-27 | 2.566 | 2.672 | 2.564 | 2.638 | 2.638 | 391,762 |
| 2024-12-23 | 2.608 | 2.608 | 2.506 | 2.580 | 2.580 | 412,015 |
| 2024-12-20 | 2.650 | 2.650 | 2.482 | 2.604 | 2.604 | 1,095,864 |
| 2024-12-19 | 2.632 | 2.770 | 2.554 | 2.664 | 2.664 | 1,731,250 |
| 2024-12-18 | 3.150 | 3.234 | 2.570 | 2.582 | 2.582 | 2,802,990 |
| 2024-12-17 | 3.022 | 3.050 | 2.952 | 2.952 | 2.952 | 384,860 |
| 2024-12-16 | 3.026 | 3.058 | 2.992 | 3.034 | 3.034 | 228,280 |
| 2024-12-13 | 3.150 | 3.154 | 2.996 | 3.038 | 3.038 | 392,067 |
| 2024-12-12 | 3.150 | 3.180 | 3.106 | 3.176 | 3.176 | 280,682 |
| 2024-12-11 | 3.150 | 3.180 | 3.038 | 3.164 | 3.164 | 283,939 |
| 2024-12-10 | 3.138 | 3.180 | 3.122 | 3.178 | 3.178 | 273,530 |
| 2024-12-09 | 3.150 | 3.160 | 3.102 | 3.150 | 3.150 | 396,644 |
| 2024-12-06 | 3.148 | 3.206 | 3.130 | 3.130 | 3.130 | 336,786 |
| 2024-12-05 | 3.138 | 3.150 | 3.108 | 3.136 | 3.136 | 68,475 |
| 2024-12-04 | 3.104 | 3.150 | 3.100 | 3.132 | 3.132 | 102,865 |
| 2024-12-03 | 3.148 | 3.148 | 3.078 | 3.090 | 3.090 | 114,357 |
| 2024-12-02 | 3.198 | 3.200 | 3.112 | 3.136 | 3.136 | 188,389 |
| 2024-11-29 | 3.170 | 3.234 | 3.158 | 3.210 | 3.210 | 215,454 |
| 2024-11-28 | 3.044 | 3.210 | 3.022 | 3.158 | 3.158 | 355,592 |
| 2024-11-27 | 2.978 | 3.072 | 2.968 | 3.036 | 3.036 | 302,746 |
| 2024-11-26 | 3.098 | 3.098 | 2.986 | 2.992 | 2.992 | 140,598 |
| 2024-11-25 | 3.060 | 3.094 | 3.014 | 3.090 | 3.090 | 421,128 |
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.