CECONOMY V AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.360	4.380	4.320	4.380	4.380	48,367
2026-04-29	4.380	4.380	4.320	4.360	4.360	35,714
2026-04-28	4.400	4.400	4.320	4.360	4.360	106,986
2026-04-27	4.400	4.420	4.360	4.400	4.400	80,043
2026-04-24	4.360	4.380	4.340	4.360	4.360	44,817
2026-04-23	4.400	4.400	4.320	4.340	4.340	128,603
2026-04-22	4.440	4.440	4.360	4.360	4.360	49,365
2026-04-21	4.360	4.460	4.320	4.400	4.400	235,142
2026-04-20	4.260	4.380	4.260	4.360	4.360	234,781
2026-04-17	4.280	4.280	4.240	4.240	4.240	51,983
2026-04-16	4.280	4.280	4.240	4.280	4.280	89,532
2026-04-15	4.300	4.300	4.180	4.260	4.260	203,830
2026-04-14	4.280	4.300	4.260	4.280	4.280	254,894
2026-04-13	4.300	4.300	4.280	4.300	4.300	87,146
2026-04-10	4.300	4.320	4.280	4.300	4.300	370,297
2026-04-09	4.300	4.320	4.260	4.300	4.300	310,855
2026-04-08	4.280	4.300	4.260	4.280	4.280	135,032
2026-04-07	4.280	4.280	4.240	4.260	4.260	54,363
2026-04-02	4.260	4.280	4.240	4.260	4.260	753,403
2026-04-01	4.300	4.300	4.240	4.260	4.260	222,496
2026-03-31	4.340	4.340	4.260	4.260	4.260	940,812
2026-03-30	4.100	4.340	3.980	4.340	4.340	1,052,701
2026-03-27	4.440	4.440	4.420	4.420	4.420	354,941
2026-03-26	4.440	4.460	4.420	4.440	4.440	121,814
2026-03-25	4.420	4.420	4.420	4.420	4.420	17,722
2026-03-24	4.420	4.440	4.420	4.420	4.420	48,651
2026-03-23	4.380	4.440	4.380	4.420	4.420	76,409
2026-03-20	4.440	4.460	4.400	4.420	4.420	899,142
2026-03-19	4.480	4.480	4.420	4.440	4.440	42,780
2026-03-18	4.460	4.480	4.440	4.480	4.480	134,318
2026-03-17	4.480	4.480	4.460	4.460	4.460	47,291
2026-03-16	4.500	4.500	4.480	4.480	4.480	40,934
2026-03-13	4.500	4.520	4.500	4.500	4.500	120,622
2026-03-12	4.480	4.540	4.480	4.520	4.520	168,595
2026-03-11	4.500	4.520	4.500	4.500	4.500	59,956
2026-03-10	4.500	4.540	4.500	4.500	4.500	76,857
2026-03-09	4.500	4.540	4.480	4.500	4.500	146,024
2026-03-06	4.500	4.520	4.500	4.520	4.520	361,984
2026-03-05	4.520	4.520	4.500	4.500	4.500	51,471
2026-03-04	4.500	4.520	4.500	4.500	4.500	27,828
2026-03-03	4.500	4.520	4.500	4.520	4.520	102,595
2026-03-02	4.500	4.520	4.500	4.520	4.520	135,460
2026-02-27	4.500	4.540	4.500	4.520	4.520	375,768
2026-02-26	4.500	4.520	4.500	4.500	4.500	51,271
2026-02-25	4.500	4.520	4.500	4.520	4.520	67,373
2026-02-24	4.500	4.520	4.500	4.520	4.520	89,903
2026-02-23	4.500	4.520	4.500	4.520	4.520	99,152
2026-02-20	4.500	4.520	4.500	4.500	4.500	41,777
2026-02-19	4.520	4.520	4.500	4.500	4.500	63,684
2026-02-18	4.500	4.520	4.500	4.500	4.500	90,255
2026-02-17	4.500	4.520	4.500	4.500	4.500	29,714
2026-02-16	4.500	4.520	4.500	4.500	4.500	23,235
2026-02-13	4.500	4.540	4.500	4.500	4.500	25,354
2026-02-12	4.520	4.540	4.500	4.540	4.540	90,755
2026-02-11	4.500	4.500	4.500	4.500	4.500	39,734
2026-02-10	4.500	4.520	4.500	4.500	4.500	19,438
2026-02-09	4.500	4.520	4.500	4.500	4.500	22,862
2026-02-06	4.540	4.540	4.500	4.520	4.520	242,569
2026-02-05	4.500	4.540	4.500	4.500	4.500	30,423
2026-02-04	4.480	4.520	4.480	4.500	4.500	321,484

← NewerPage 3 of 5 · 248 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.