CECONOMY V AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	4.220	4.300	4.220	4.260	4.260	6,362
2026-07-24	4.200	4.260	4.200	4.240	4.240	22,254
2026-07-23	4.200	4.240	4.180	4.220	4.220	42,474
2026-07-22	4.200	4.260	4.160	4.220	4.220	65,871
2026-07-21	4.240	4.240	4.160	4.200	4.200	32,102
2026-07-20	4.200	4.260	4.160	4.260	4.260	7,469
2026-07-17	4.160	4.220	4.140	4.220	4.220	15,168
2026-07-16	4.140	4.220	4.140	4.220	4.220	13,676
2026-07-15	4.200	4.220	4.160	4.220	4.220	46,086
2026-07-14	4.200	4.240	4.200	4.200	4.200	27,669
2026-07-13	4.200	4.240	4.160	4.220	4.220	45,052
2026-07-10	4.200	4.200	4.180	4.200	4.200	17,588
2026-07-09	4.160	4.200	4.160	4.180	4.180	103,941
2026-07-08	4.180	4.200	4.140	4.180	4.180	23,559
2026-07-07	4.180	4.200	4.160	4.160	4.160	70,571
2026-07-06	4.100	4.200	4.100	4.200	4.200	15,230
2026-07-03	4.100	4.180	4.100	4.180	4.180	21,171
2026-07-02	4.200	4.200	4.100	4.180	4.180	67,156
2026-07-01	4.140	4.200	4.080	4.140	4.140	73,681
2026-06-30	4.040	4.180	4.040	4.140	4.140	33,624
2026-06-29	4.000	4.220	4.000	4.120	4.120	208,414
2026-06-26	4.040	4.040	3.980	4.020	4.020	72,860
2026-06-25	4.040	4.040	4.000	4.000	4.000	60,910
2026-06-24	4.000	4.040	3.960	4.000	4.000	52,324
2026-06-23	4.000	4.040	3.960	3.980	3.980	81,827
2026-06-22	4.040	4.080	3.960	4.040	4.040	41,888
2026-06-19	4.080	4.080	3.940	4.000	4.000	52,889
2026-06-18	4.120	4.120	3.960	4.040	4.040	66,423
2026-06-17	4.080	4.100	4.000	4.020	4.020	51,183
2026-06-16	4.060	4.060	4.000	4.040	4.040	61,184
2026-06-15	4.040	4.060	4.000	4.020	4.020	18,134
2026-06-12	4.100	4.100	4.020	4.040	4.040	11,105
2026-06-11	4.060	4.080	4.040	4.040	4.040	31,189
2026-06-10	4.120	4.120	4.040	4.040	4.040	35,668
2026-06-09	4.040	4.120	4.020	4.040	4.040	74,986
2026-06-08	4.100	4.140	4.000	4.020	4.020	60,016
2026-06-05	4.160	4.160	4.020	4.120	4.120	31,689
2026-06-04	4.160	4.160	4.080	4.140	4.140	8,389
2026-06-03	4.140	4.180	4.100	4.120	4.120	49,434
2026-06-02	4.200	4.220	4.140	4.220	4.220	62,885
2026-06-01	4.260	4.260	4.100	4.180	4.180	48,688
2026-05-29	4.100	4.200	4.100	4.200	4.200	207,410
2026-05-28	4.100	4.200	4.060	4.120	4.120	166,822
2026-05-27	4.040	4.120	4.020	4.100	4.100	85,017
2026-05-26	4.040	4.140	4.040	4.120	4.120	43,368
2026-05-25	4.020	4.120	4.020	4.100	4.100	29,070
2026-05-22	4.240	4.260	4.080	4.120	4.120	210,357
2026-05-21	4.240	4.320	4.240	4.300	4.300	191,386
2026-05-20	4.340	4.360	4.100	4.220	4.220	431,182
2026-05-19	4.360	4.420	4.360	4.380	4.380	73,703
2026-05-18	4.360	4.400	4.360	4.400	4.400	39,754
2026-05-15	4.400	4.420	4.380	4.380	4.380	173,050
2026-05-14	4.340	4.400	4.340	4.400	4.400	89,393
2026-05-13	4.340	4.380	4.280	4.380	4.380	148,155
2026-05-12	4.360	4.360	4.300	4.320	4.320	81,899
2026-05-11	4.340	4.340	4.300	4.340	4.340	38,634
2026-05-08	4.380	4.380	4.300	4.320	4.320	143,079
2026-05-07	4.400	4.400	4.340	4.360	4.360	69,601
2026-05-06	4.340	4.380	4.340	4.380	4.380	41,766
2026-05-05	4.340	4.380	4.340	4.360	4.360	28,144

← NewerPage 2 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.