Ceconomy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.438 | 4.438 | 3.955 | 4.438 | 4.438 | 0 |
| 2026-10-21 | 4.438 | 4.438 | 3.955 | 4.438 | 4.438 | 0 |
| 2026-10-20 | 4.438 | 4.438 | 3.955 | 4.438 | 4.438 | 0 |
| 2026-10-19 | 4.438 | 4.438 | 3.955 | 4.438 | 4.438 | 0 |
| 2026-10-16 | 4.438 | 4.438 | 3.955 | 4.438 | 4.438 | 0 |
| 2026-10-15 | 4.438 | 4.475 | 4.438 | 4.438 | 4.438 | 2 |
| 2026-10-14 | 4.438 | 4.490 | 4.438 | 4.438 | 4.438 | 182 |
| 2026-10-13 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-10-12 | 4.438 | 4.500 | 4.370 | 4.438 | 4.438 | 15 |
| 2026-10-09 | 4.438 | 4.438 | 4.320 | 4.438 | 4.438 | 5 |
| 2026-10-08 | 4.438 | 4.438 | 4.350 | 4.438 | 4.438 | 1 |
| 2026-10-07 | 4.438 | 4.438 | 4.325 | 4.438 | 4.438 | 0 |
| 2026-10-06 | 4.255 | 4.400 | 4.255 | 4.390 | 4.390 | 2 |
| 2026-10-05 | 4.475 | 4.475 | 4.300 | 4.300 | 4.300 | 54 |
| 2026-10-02 | 4.438 | 4.440 | 4.225 | 4.438 | 4.438 | 125 |
| 2026-10-01 | 4.438 | 4.438 | 4.270 | 4.438 | 4.438 | 1 |
| 2026-09-30 | 4.438 | 4.525 | 4.145 | 4.438 | 4.438 | 117 |
| 2026-09-29 | 4.120 | 4.135 | 4.120 | 4.135 | 4.135 | 4 |
| 2026-09-28 | 4.050 | 4.070 | 4.050 | 4.070 | 4.070 | 1,901 |
| 2026-09-25 | 4.438 | 4.438 | 3.915 | 4.438 | 4.438 | 2 |
| 2026-09-24 | 4.438 | 4.438 | 3.945 | 4.438 | 4.438 | 37 |
| 2026-09-23 | 4.438 | 4.438 | 3.985 | 4.438 | 4.438 | 4 |
| 2026-09-22 | 4.000 | 4.000 | 3.980 | 3.995 | 3.995 | 88 |
| 2026-09-21 | 4.035 | 4.045 | 4.005 | 4.005 | 4.005 | 16 |
| 2026-09-18 | 4.438 | 4.438 | 3.880 | 4.438 | 4.438 | 102,367 |
| 2026-09-17 | 4.438 | 4.438 | 3.955 | 4.438 | 4.438 | 7 |
| 2026-09-16 | 4.438 | 4.438 | 3.920 | 4.438 | 4.438 | 276 |
| 2026-09-15 | 4.015 | 4.035 | 3.905 | 3.905 | 3.905 | 13 |
| 2026-09-14 | 3.980 | 3.980 | 3.885 | 3.940 | 3.940 | 21 |
| 2026-09-11 | 4.438 | 4.438 | 3.785 | 4.438 | 4.438 | 5 |
| 2026-09-10 | 4.438 | 4.438 | 3.845 | 4.438 | 4.438 | 21,730 |
| 2026-09-09 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-09-08 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-09-07 | 4.438 | 4.438 | 3.980 | 4.438 | 4.438 | 79 |
| 2026-09-04 | 4.438 | 4.438 | 3.995 | 4.438 | 4.438 | 2 |
| 2026-09-03 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-09-02 | 4.438 | 4.438 | 3.965 | 4.438 | 4.438 | 1 |
| 2026-09-01 | 4.438 | 4.438 | 3.865 | 4.438 | 4.438 | 3,720 |
| 2026-08-28 | 4.438 | 4.438 | 3.985 | 4.438 | 4.438 | 3 |
| 2026-08-27 | 4.438 | 4.438 | 4.000 | 4.438 | 4.438 | 9 |
| 2026-08-26 | 4.030 | 4.030 | 4.020 | 4.020 | 4.020 | 719 |
| 2026-08-25 | 3.995 | 4.000 | 3.995 | 4.000 | 4.000 | 2 |
| 2026-08-24 | 3.945 | 3.945 | 3.945 | 3.945 | 3.945 | 2 |
| 2026-08-21 | 4.438 | 4.438 | 3.850 | 4.438 | 4.438 | 703 |
| 2026-08-20 | 4.438 | 4.438 | 3.900 | 4.438 | 4.438 | 1 |
| 2026-08-19 | 4.438 | 4.438 | 3.980 | 4.438 | 4.438 | 8 |
| 2026-08-18 | 4.040 | 4.075 | 4.035 | 4.035 | 4.035 | 240 |
| 2026-08-17 | 4.120 | 4.120 | 4.015 | 4.045 | 4.045 | 288 |
| 2026-08-14 | 4.438 | 4.438 | 4.095 | 4.438 | 4.438 | 1 |
| 2026-08-13 | 4.438 | 4.438 | 4.055 | 4.438 | 4.438 | 0 |
| 2026-08-12 | 4.438 | 4.438 | 4.015 | 4.438 | 4.438 | 832 |
| 2026-08-11 | 4.438 | 4.438 | 4.000 | 4.438 | 4.438 | 1 |
| 2026-08-10 | 4.438 | 4.438 | 4.025 | 4.438 | 4.438 | 12 |
| 2026-08-07 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 0 |
| 2026-08-06 | 4.438 | 4.438 | 4.000 | 4.438 | 4.438 | 0 |
| 2026-08-05 | 4.438 | 4.438 | 3.940 | 4.438 | 4.438 | 51,681 |
| 2026-08-04 | 4.438 | 4.438 | 3.955 | 4.438 | 4.438 | 5 |
| 2026-08-03 | 4.438 | 4.438 | 4.000 | 4.438 | 4.438 | 44,197 |
| 2026-07-31 | 4.438 | 4.438 | 4.015 | 4.438 | 4.438 | 5 |
| 2026-07-30 | 4.438 | 4.438 | 4.050 | 4.438 | 4.438 | 14 |
Page 1 of 5 · 254 trading daysOlder →
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.