CECONOMY V AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.540 | 4.580 | 4.540 | 4.580 | 4.580 | 50,209 |
| 2026-10-15 | 4.580 | 4.580 | 4.560 | 4.560 | 4.560 | 57,974 |
| 2026-10-14 | 4.560 | 4.580 | 4.560 | 4.580 | 4.580 | 196,908 |
| 2026-10-13 | 4.560 | 4.580 | 4.560 | 4.580 | 4.580 | 48,817 |
| 2026-10-12 | 4.560 | 4.580 | 4.540 | 4.580 | 4.580 | 65,171 |
| 2026-10-09 | 4.500 | 4.580 | 4.460 | 4.560 | 4.560 | 585,763 |
| 2026-10-08 | 4.480 | 4.500 | 4.460 | 4.480 | 4.480 | 152,048 |
| 2026-10-07 | 4.500 | 4.520 | 4.460 | 4.480 | 4.480 | 214,669 |
| 2026-10-06 | 4.500 | 4.500 | 4.480 | 4.480 | 4.480 | 76,996 |
| 2026-10-05 | 4.520 | 4.520 | 4.440 | 4.480 | 4.480 | 141,819 |
| 2026-10-02 | 4.440 | 4.560 | 4.440 | 4.520 | 4.520 | 547,298 |
| 2026-10-01 | 4.420 | 4.480 | 4.400 | 4.460 | 4.460 | 235,164 |
| 2026-09-30 | 4.240 | 4.540 | 4.240 | 4.440 | 4.440 | 614,079 |
| 2026-09-29 | 4.200 | 4.280 | 4.200 | 4.260 | 4.260 | 77,275 |
| 2026-09-28 | 4.220 | 4.280 | 4.180 | 4.180 | 4.180 | 291,881 |
| 2026-09-25 | 4.120 | 4.260 | 4.120 | 4.180 | 4.180 | 119,858 |
| 2026-09-24 | 4.120 | 4.260 | 4.120 | 4.220 | 4.220 | 97,633 |
| 2026-09-23 | 4.200 | 4.220 | 4.160 | 4.200 | 4.200 | 161,099 |
| 2026-09-22 | 4.220 | 4.240 | 4.140 | 4.200 | 4.200 | 365,262 |
| 2026-09-21 | 4.120 | 4.220 | 4.120 | 4.200 | 4.200 | 121,089 |
| 2026-09-18 | 4.240 | 4.280 | 4.140 | 4.140 | 4.140 | 449,189 |
| 2026-09-17 | 4.180 | 4.240 | 4.160 | 4.220 | 4.220 | 28,001 |
| 2026-09-16 | 4.180 | 4.180 | 4.120 | 4.180 | 4.180 | 32,051 |
| 2026-09-15 | 4.160 | 4.180 | 4.120 | 4.180 | 4.180 | 123,249 |
| 2026-09-14 | 4.100 | 4.200 | 4.060 | 4.180 | 4.180 | 27,810 |
| 2026-09-11 | 4.020 | 4.100 | 3.960 | 4.100 | 4.100 | 181,389 |
| 2026-09-10 | 4.120 | 4.160 | 4.000 | 4.000 | 4.000 | 312,649 |
| 2026-09-09 | 4.140 | 4.160 | 4.120 | 4.140 | 4.140 | 62,724 |
| 2026-09-08 | 4.180 | 4.200 | 4.140 | 4.140 | 4.140 | 16,581 |
| 2026-09-07 | 4.160 | 4.180 | 4.140 | 4.180 | 4.180 | 17,983 |
| 2026-09-04 | 4.160 | 4.160 | 4.140 | 4.160 | 4.160 | 19,814 |
| 2026-09-03 | 4.140 | 4.160 | 4.120 | 4.160 | 4.160 | 28,938 |
| 2026-09-02 | 4.100 | 4.160 | 4.100 | 4.140 | 4.140 | 36,823 |
| 2026-09-01 | 4.120 | 4.140 | 4.100 | 4.140 | 4.140 | 49,941 |
| 2026-08-31 | 4.060 | 4.100 | 4.060 | 4.100 | 4.100 | 59,563 |
| 2026-08-28 | 4.220 | 4.240 | 4.140 | 4.140 | 4.140 | 33,449 |
| 2026-08-27 | 4.120 | 4.240 | 4.120 | 4.200 | 4.200 | 63,028 |
| 2026-08-26 | 4.040 | 4.260 | 4.040 | 4.260 | 4.260 | 48,052 |
| 2026-08-25 | 4.100 | 4.100 | 4.020 | 4.080 | 4.080 | 24,264 |
| 2026-08-24 | 3.960 | 4.100 | 3.960 | 4.100 | 4.100 | 66,947 |
| 2026-08-21 | 3.860 | 4.020 | 3.860 | 4.000 | 4.000 | 35,946 |
| 2026-08-20 | 4.000 | 4.060 | 3.860 | 3.900 | 3.900 | 66,819 |
| 2026-08-19 | 4.100 | 4.180 | 3.960 | 4.000 | 4.000 | 64,328 |
| 2026-08-18 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 44,404 |
| 2026-08-17 | 4.140 | 4.240 | 4.140 | 4.180 | 4.180 | 58,261 |
| 2026-08-14 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 27,232 |
| 2026-08-13 | 4.100 | 4.200 | 4.100 | 4.180 | 4.180 | 13,428 |
| 2026-08-12 | 4.200 | 4.220 | 4.160 | 4.160 | 4.160 | 36,188 |
| 2026-08-11 | 4.200 | 4.200 | 4.140 | 4.160 | 4.160 | 31,745 |
| 2026-08-10 | 4.140 | 4.200 | 4.120 | 4.200 | 4.200 | 35,023 |
| 2026-08-07 | 4.080 | 4.220 | 4.080 | 4.160 | 4.160 | 34,784 |
| 2026-08-06 | 4.240 | 4.240 | 4.120 | 4.140 | 4.140 | 15,661 |
| 2026-08-05 | 4.140 | 4.220 | 4.120 | 4.200 | 4.200 | 86,423 |
| 2026-08-04 | 4.120 | 4.240 | 4.120 | 4.200 | 4.200 | 24,954 |
| 2026-08-03 | 4.220 | 4.260 | 4.140 | 4.220 | 4.220 | 177,565 |
| 2026-07-31 | 4.260 | 4.280 | 4.220 | 4.260 | 4.260 | 67,782 |
| 2026-07-30 | 4.260 | 4.300 | 4.260 | 4.260 | 4.260 | 49,328 |
| 2026-07-29 | 4.300 | 4.380 | 4.260 | 4.300 | 4.300 | 63,649 |
| 2026-07-28 | 4.260 | 4.300 | 4.260 | 4.300 | 4.300 | 29,318 |
| 2026-07-27 | 4.220 | 4.300 | 4.220 | 4.260 | 4.260 | 6,362 |
Page 1 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.