Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2.982 | 3.014 | 2.930 | 3.012 | 3.012 | 141,309 |
| 2024-11-21 | 2.976 | 2.982 | 2.906 | 2.968 | 2.968 | 188,236 |
| 2024-11-20 | 2.994 | 3.024 | 2.950 | 2.970 | 2.970 | 166,817 |
| 2024-11-19 | 3.078 | 3.100 | 2.930 | 2.980 | 2.980 | 325,311 |
| 2024-11-18 | 2.930 | 3.080 | 2.930 | 3.078 | 3.078 | 261,790 |
| 2024-11-15 | 2.974 | 2.992 | 2.906 | 2.932 | 2.932 | 138,864 |
| 2024-11-14 | 2.954 | 3.034 | 2.954 | 2.988 | 2.988 | 171,913 |
| 2024-11-13 | 2.990 | 3.024 | 2.952 | 2.966 | 2.966 | 195,917 |
| 2024-11-12 | 3.030 | 3.082 | 2.994 | 3.002 | 3.002 | 256,728 |
| 2024-11-11 | 3.010 | 3.088 | 3.010 | 3.058 | 3.058 | 293,053 |
| 2024-11-08 | 2.944 | 3.034 | 2.938 | 2.998 | 2.998 | 159,471 |
| 2024-11-07 | 2.890 | 2.974 | 2.866 | 2.956 | 2.956 | 192,742 |
| 2024-11-06 | 3.028 | 3.030 | 2.854 | 2.884 | 2.884 | 148,022 |
| 2024-11-05 | 2.970 | 3.044 | 2.970 | 3.014 | 3.014 | 120,508 |
| 2024-11-04 | 2.960 | 3.022 | 2.960 | 2.980 | 2.980 | 121,047 |
| 2024-11-01 | 2.972 | 3.068 | 2.924 | 2.986 | 2.986 | 142,340 |
| 2024-10-31 | 2.920 | 2.970 | 2.890 | 2.960 | 2.960 | 223,607 |
| 2024-10-30 | 3.008 | 3.018 | 2.914 | 2.932 | 2.932 | 131,823 |
| 2024-10-29 | 3.010 | 3.066 | 2.980 | 3.022 | 3.022 | 211,393 |
| 2024-10-28 | 3.000 | 3.104 | 2.878 | 2.964 | 2.964 | 287,553 |
| 2024-10-25 | 2.978 | 2.990 | 2.930 | 2.988 | 2.988 | 159,517 |
| 2024-10-24 | 2.974 | 3.020 | 2.962 | 2.964 | 2.964 | 130,217 |
| 2024-10-23 | 3.086 | 3.120 | 2.974 | 3.000 | 3.000 | 121,398 |
| 2024-10-22 | 3.076 | 3.114 | 3.030 | 3.100 | 3.100 | 199,741 |
| 2024-10-21 | 3.130 | 3.160 | 3.062 | 3.062 | 3.062 | 158,799 |
| 2024-10-18 | 3.174 | 3.174 | 3.126 | 3.130 | 3.130 | 189,929 |
| 2024-10-17 | 3.156 | 3.190 | 3.142 | 3.160 | 3.160 | 129,468 |
| 2024-10-16 | 3.154 | 3.180 | 3.098 | 3.170 | 3.170 | 144,776 |
| 2024-10-15 | 3.176 | 3.180 | 3.104 | 3.168 | 3.168 | 236,357 |
| 2024-10-14 | 3.090 | 3.166 | 3.078 | 3.150 | 3.150 | 218,291 |
| 2024-10-11 | 3.178 | 3.190 | 3.050 | 3.062 | 3.062 | 130,333 |
| 2024-10-10 | 3.148 | 3.190 | 3.126 | 3.190 | 3.190 | 128,765 |
| 2024-10-09 | 3.158 | 3.178 | 3.116 | 3.158 | 3.158 | 184,538 |
| 2024-10-08 | 3.114 | 3.168 | 3.090 | 3.160 | 3.160 | 190,351 |
| 2024-10-07 | 3.180 | 3.180 | 3.020 | 3.100 | 3.100 | 234,439 |
| 2024-10-04 | 3.158 | 3.186 | 3.156 | 3.168 | 3.168 | 144,040 |
| 2024-10-03 | 3.156 | 3.194 | 3.128 | 3.144 | 3.144 | 101,981 |
| 2024-10-02 | 3.218 | 3.238 | 3.120 | 3.170 | 3.170 | 278,532 |
| 2024-10-01 | 3.278 | 3.300 | 3.204 | 3.230 | 3.230 | 417,213 |
| 2024-09-30 | 3.298 | 3.316 | 3.236 | 3.262 | 3.262 | 311,916 |
| 2024-09-27 | 3.244 | 3.330 | 3.212 | 3.312 | 3.312 | 619,526 |
| 2024-09-26 | 2.960 | 3.328 | 2.960 | 3.258 | 3.258 | 1,631,520 |
| 2024-09-25 | 2.836 | 2.890 | 2.822 | 2.836 | 2.836 | 135,768 |
| 2024-09-24 | 2.898 | 2.924 | 2.830 | 2.850 | 2.850 | 206,433 |
| 2024-09-23 | 2.832 | 2.904 | 2.818 | 2.884 | 2.884 | 133,218 |
| 2024-09-20 | 2.864 | 2.864 | 2.782 | 2.820 | 2.820 | 374,929 |
| 2024-09-19 | 2.850 | 2.898 | 2.830 | 2.852 | 2.852 | 205,393 |
| 2024-09-18 | 2.728 | 2.826 | 2.698 | 2.772 | 2.772 | 312,133 |
| 2024-09-17 | 2.760 | 2.790 | 2.712 | 2.718 | 2.718 | 325,522 |
| 2024-09-16 | 2.714 | 2.746 | 2.668 | 2.712 | 2.712 | 195,799 |
| 2024-09-13 | 2.632 | 2.752 | 2.632 | 2.724 | 2.724 | 250,282 |
| 2024-09-12 | 2.712 | 2.730 | 2.618 | 2.618 | 2.618 | 352,787 |
| 2024-09-11 | 2.644 | 2.712 | 2.594 | 2.640 | 2.640 | 204,332 |
| 2024-09-10 | 2.564 | 2.650 | 2.564 | 2.646 | 2.646 | 139,964 |
| 2024-09-09 | 2.552 | 2.612 | 2.546 | 2.558 | 2.558 | 214,685 |
| 2024-09-06 | 2.586 | 2.620 | 2.542 | 2.556 | 2.556 | 144,684 |
| 2024-09-05 | 2.604 | 2.654 | 2.572 | 2.598 | 2.598 | 210,394 |
| 2024-09-04 | 2.558 | 2.648 | 2.518 | 2.616 | 2.616 | 222,736 |
| 2024-09-03 | 2.624 | 2.624 | 2.530 | 2.606 | 2.606 | 183,621 |
| 2024-09-02 | 2.658 | 2.664 | 2.592 | 2.636 | 2.636 | 149,379 |
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.