IOB - Delayed Quote EUR

Ceconomy AG (0MPM.IL)

Compare
2.5010
+0.0120
+(0.48%)
At close: January 17 at 5:13:33 PM GMT
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252.49202.52402.48602.50102.50104,287
Jan 16, 20252.49302.50202.47202.48902.48907,082
Jan 15, 20252.38302.47202.41002.46702.46702,737
Jan 14, 20252.37602.48802.37002.38202.38207,315
Jan 13, 20252.41202.44202.39402.38702.387014,478
Jan 10, 20252.48002.50402.43002.43302.43309,109
Jan 9, 20252.47002.52002.46202.51602.51603,563
Jan 8, 20252.52902.60002.47802.47402.47407,827
Jan 7, 20252.52902.57202.53552.52602.52606,669
Jan 6, 20252.60002.66002.54602.55202.5520265,708
Jan 3, 20252.63402.64202.60802.60702.60706,364
Jan 2, 20252.63902.63002.58402.65502.655014,439
Dec 31, 20242.63202.63202.63202.63202.6320-
Dec 30, 20242.63902.65202.60802.63202.63204,864
Dec 27, 20242.58002.65602.59002.63202.63203,398
Dec 24, 20242.57102.57102.57102.57102.5710-
Dec 23, 20242.60402.61802.53002.57102.571013,466
Dec 20, 20242.64802.62402.49602.60002.600079,627
Dec 19, 20242.63702.76002.55802.67302.673030,839
Dec 18, 20243.14003.20602.60002.57702.577037,926
Dec 17, 20243.02903.03002.97802.98202.98202,921
Dec 16, 20243.03303.02733.01003.03003.03003,065
Dec 13, 20243.14603.14203.00603.05003.05006,937
Dec 12, 20243.14703.17003.12803.16703.16702,504
Dec 11, 20243.10003.16403.06403.15803.15805,980
Dec 10, 20243.14403.16603.13603.16803.16804,515
Dec 9, 20243.14103.15133.11003.14703.14706,082
Dec 6, 20243.14203.19403.14603.13103.13106,741
Dec 5, 20243.13303.15203.11603.12503.1250939
Dec 4, 20243.09103.13603.07603.12403.12402,974
Dec 3, 20243.14503.10603.08203.09103.09102,325
Dec 2, 20243.19703.20003.13403.13603.13602,485
Nov 29, 20243.16403.21803.15803.21203.21206,718
Nov 28, 20243.03003.18003.07403.15703.15707,613
Nov 27, 20242.98403.05802.99003.03003.03004,848
Nov 26, 20243.09203.09803.00602.99402.99401,134
Nov 25, 20243.05403.09803.04403.08403.08404,007
Nov 22, 20242.96803.01002.94403.00103.00106,171
Nov 21, 20242.98002.97202.93602.96502.965017,617
Nov 20, 20242.95103.02402.96002.98102.98105,645
Nov 19, 20243.07103.09602.94202.97202.97209,479
Nov 18, 20242.92403.07002.91803.08303.08302,587
Nov 15, 20242.98302.97402.91462.92102.92101,430
Nov 14, 20242.96002.97802.97803.00003.00006
Nov 13, 20242.99603.01202.97522.95402.95404,574
Nov 12, 20243.03703.07603.02313.00303.00306,925
Nov 11, 20243.00703.08403.02203.06103.061013,313
Nov 8, 20242.95103.02002.93402.99302.99305,678
Nov 7, 20242.89402.95812.91602.95402.95401,835
Nov 6, 20243.01403.02802.86402.88002.88003,239
Nov 5, 20242.97903.02802.99803.02403.0240646
Nov 4, 20242.95803.01602.99402.99302.99303,789
Nov 1, 20242.96703.04002.95602.98002.98001,395
Oct 31, 20242.93202.97002.92602.96002.96002,518
Oct 30, 20243.01902.99602.94202.93402.93404,400
Oct 29, 20243.02803.06703.00603.02203.02209,061
Oct 28, 20242.99103.02202.88202.96602.96608,046
Oct 25, 20242.96902.99602.96002.98202.98203,673
Oct 24, 20242.96803.00202.96002.96802.96801,616
Oct 23, 20243.09403.06002.98602.99902.99904,238
Oct 22, 20243.06603.10203.03003.10503.10506,001
Oct 21, 20243.12303.15003.08203.09003.090012,162
Oct 18, 20243.16203.17203.13803.13503.13504,134
Oct 17, 20243.16503.16603.16403.16103.16101,556
Oct 16, 20243.16303.17003.07003.17103.17101,282
Oct 15, 20243.16703.17603.11403.16603.16606,947
Oct 14, 20243.09603.16403.08603.14503.14505,309
Oct 11, 20243.17203.15003.09203.05603.05602,595
Oct 10, 20243.14603.17403.17133.16803.16804,032
Oct 9, 20243.15703.17803.15003.15403.15406,762
Oct 8, 20243.14203.16403.12003.16903.16903,565
Oct 7, 20243.17303.18003.03603.08903.08905,970
Oct 4, 20243.15203.18203.15603.17003.17002,896
Oct 3, 20243.16803.17803.14803.15203.15202,295
Oct 2, 20243.17803.21403.13703.16403.164011,677
Oct 1, 20243.27203.26603.19603.22603.226013,589
Sep 30, 20243.29103.32203.23003.25203.252020,555
Sep 27, 20243.24703.32003.23203.29503.295012,156
Sep 26, 20242.96203.31002.95403.24703.247040,162
Sep 25, 20242.84302.89202.83202.83102.83101,609
Sep 24, 20242.89102.91802.83602.83902.839012,555
Sep 23, 20242.82302.90402.82402.87102.87108,801
Sep 20, 20242.85702.86402.79602.81702.817040,677
Sep 19, 20242.85702.89002.83602.86302.863015,056
Sep 18, 20242.72202.82202.72002.79302.79309,703
Sep 17, 20242.75802.77402.72002.71202.71205,500
Sep 16, 20242.72102.73602.68002.70402.70403,454
Sep 13, 20242.63802.75602.71002.73202.73207,292
Sep 12, 20242.71502.72802.63402.64902.64905,662
Sep 11, 20242.63902.70402.63002.63702.63706,092
Sep 10, 20242.55702.64202.60002.63902.63904,901
Sep 9, 20242.55602.61402.56402.55402.554010,206
Sep 6, 20242.59802.62602.55002.54602.54606,320
Sep 5, 20242.61602.65602.59002.60202.60207,148
Sep 4, 20242.54802.63002.54802.61002.6100518
Sep 3, 20242.63402.60202.54402.60502.60509,130
Sep 2, 20242.66302.68202.62202.65602.65606,955
Aug 30, 20242.69102.70402.64802.67202.672032,284
Aug 29, 20242.66602.69402.66602.68502.685015,958
Aug 28, 20242.72302.73802.67202.67202.672012,832
Aug 27, 20242.78002.78002.70002.73702.73709,413
Aug 23, 20242.78502.84202.79002.83902.839016,502
Aug 22, 20242.85602.87202.75002.77002.770012,307
Aug 21, 20242.83202.86402.80402.86702.86704,647
Aug 20, 20242.87302.87202.80602.83602.83605,668
Aug 19, 20242.88602.91402.86402.88802.88808,125
Aug 16, 20242.83202.96002.85002.88802.888014,722
Aug 15, 20242.54502.82002.48602.82602.8260126,788
Aug 14, 20242.71202.66002.52402.53902.53909,172
Aug 13, 20242.74002.75002.68602.68202.682012,800
Aug 12, 20242.77202.76002.71002.74002.74005,389
Aug 9, 20242.74402.80602.73402.75602.756010,028
Aug 8, 20242.70202.78402.65002.74102.741014,355
Aug 7, 20242.71702.73002.68202.69402.69407,660
Aug 6, 20242.67002.70402.64602.69102.691014,465
Aug 5, 20242.63302.66602.50602.68002.680025,997
Aug 2, 20242.71502.70402.62602.64902.649040,001
Aug 1, 20242.79602.78602.67602.68602.68603,521
Jul 31, 20242.77402.81202.79002.80102.801010,876
Jul 30, 20242.79502.82602.77802.81002.810011,854
Jul 29, 20242.81302.86202.74402.76102.76107,719
Jul 26, 20242.80602.84002.75602.82402.82403,635
Jul 25, 20242.81002.80002.72402.78802.78803,859
Jul 24, 20242.75502.85602.76202.80102.801012,977
Jul 23, 20242.72102.80002.73602.76202.762019,014
Jul 22, 20242.68902.72802.70402.72002.720025,614
Jul 19, 20242.68002.77002.67202.68502.68509,391
Jul 18, 20242.79402.81402.77172.77502.775010,802
Jul 17, 20242.92903.02002.79602.78502.78508,000
Jul 16, 20242.85502.97402.88802.95902.959015,947
Jul 15, 20242.94602.95202.85402.87602.876012,631
Jul 12, 20242.96302.97652.94602.97502.97508,345
Jul 11, 20242.87002.96602.87802.96302.963077,840
Jul 10, 20242.79002.89802.80402.88302.883016,288
Jul 9, 20242.83802.83402.79402.79402.794040,409
Jul 8, 20242.87102.88602.84002.85402.8540180,301
Jul 5, 20242.86502.93402.85402.87702.8770234,855
Jul 4, 20242.97302.95002.84002.85202.85203,190
Jul 3, 20242.99303.00602.93803.00003.000010,651
Jul 2, 20242.98103.00602.92602.98002.980016,714
Jul 1, 20243.01703.05602.99533.00903.00904,490
Jun 28, 20243.09203.06802.95402.97002.970010,418
Jun 27, 20243.08603.14203.07203.08503.08506,853
Jun 26, 20243.08503.12003.07203.08603.086011,034
Jun 25, 20243.19603.23203.08603.08503.085019,586
Jun 24, 20243.16903.21803.15203.21703.21702,041
Jun 21, 20243.23303.24803.14003.13503.135043,629
Jun 20, 20243.12803.23603.01003.22403.224049,505
Jun 19, 20243.31103.24403.12503.11103.111040,194
Jun 18, 20243.23903.33803.23403.32903.329040,025
Jun 17, 20243.17803.21203.16253.23103.23102,260
Jun 14, 20243.30703.29003.14703.18603.18604,298
Jun 13, 20243.37603.33003.26203.29603.296015,590
Jun 12, 20243.31003.39003.32003.37303.373020,816
Jun 11, 20243.18303.35003.20003.32203.322054,507
Jun 10, 20243.18703.18403.08403.15603.156020,061
Jun 7, 20243.23203.24203.09803.20903.209020,623
Jun 6, 20243.23103.30603.22603.24703.24708,924
Jun 5, 20243.22103.27603.12803.21503.215010,530
Jun 4, 20243.20903.28003.16803.23503.235022,893
Jun 3, 20243.11603.22603.10003.21203.2120200,088
May 31, 20243.06203.10803.03603.10103.1010544,094
May 30, 20242.97803.08002.89203.07203.07203,257,093
May 29, 20243.10903.11603.01403.02303.0230147,856
May 28, 20243.08903.18203.08403.13403.134046,188
May 24, 20242.97403.00402.95002.96202.962026,518
May 23, 20242.99803.03002.97002.99202.99207,986
May 22, 20242.97703.02602.91202.98502.98508,186
May 21, 20242.97903.00002.92002.98402.984019,292
May 20, 20242.86903.06602.89002.98702.987033,413
May 17, 20242.72002.88202.60002.86702.8670178,422
May 16, 20242.71202.83002.58202.70802.708037,618
May 15, 20242.45002.63002.41602.62902.629033,092
May 14, 20242.35602.52202.35202.48302.483029,721
May 13, 20242.33602.42802.24002.37602.3760628,896
May 10, 20242.13302.25802.12802.22602.2260639,973
May 9, 20242.13602.13002.07402.12502.1250205,157
May 8, 20242.12802.17602.12202.13902.1390218,179
May 7, 20242.15302.21002.12802.14002.1400368,977
May 3, 20242.14102.18802.14202.18202.18205,478
May 2, 20242.15302.15402.15212.14302.14303,010
May 1, 20242.16402.16402.16402.16402.1640-
Apr 30, 20242.20202.21402.16202.16402.16405,868
Apr 29, 20242.15602.19602.15002.18502.18502,197
Apr 26, 20242.11502.17002.15602.15402.154013,760
Apr 25, 20242.12102.18202.09402.10002.100039,116
Apr 24, 20242.17602.17202.12602.13102.131033,501
Apr 23, 20242.12802.19202.13202.17602.176026,590
Apr 22, 20242.10402.14602.10402.11602.116041,190
Apr 19, 20242.22702.16002.09002.09402.094036,334
Apr 18, 20242.20402.25802.20602.22902.229023,497
Apr 17, 20242.14802.26202.17602.20502.2050119,344
Apr 16, 20242.10402.14402.08602.14602.146048,048
Apr 15, 20242.12002.15602.10602.14302.143035,210
Apr 12, 20242.19402.21002.12202.11502.115072,060
Apr 11, 20242.07402.21002.04402.18002.1800246,418
Apr 10, 20242.00402.16602.00602.07402.074092,029
Apr 9, 20241.95101.99101.93201.99601.9960100,625
Apr 8, 20241.89901.95901.89901.93301.93308,589
Apr 5, 20241.92401.94401.89021.90051.900518,854
Apr 4, 20241.90651.94701.91101.94151.941533,245
Apr 3, 20241.86401.90601.83801.90901.909024,111
Apr 2, 20241.86801.89501.85901.87601.876019,155
Mar 28, 20241.86301.87501.85301.87151.871542,649
Mar 27, 20241.83901.88301.84101.86551.865542,951
Mar 26, 20241.77601.84001.79171.82701.8270104,508
Mar 25, 20241.71551.78501.67301.76351.763526,048
Mar 22, 20241.72751.73001.70001.71201.712019,558
Mar 21, 20241.74651.77401.73401.74051.740525,871
Mar 20, 20241.77101.79701.75001.75601.756062,870
Mar 19, 20241.81051.82701.76301.77951.779583,234
Mar 18, 20241.86901.87101.81901.83201.832032,400
Mar 15, 20241.88551.92401.85801.86801.8680169,343
Mar 14, 20241.91951.94001.89501.91151.911538,319
Mar 13, 20241.93851.96901.93201.94751.947526,753
Mar 12, 20241.92851.96101.92701.93351.933535,732
Mar 11, 20241.95551.98101.90701.93001.930046,127
Mar 8, 20241.99652.01001.95851.96351.963532,601
Mar 7, 20242.02002.02601.96002.00602.00607,814
Mar 6, 20241.99902.05602.01802.02602.026017,945
Mar 5, 20242.06802.04201.99102.00002.000023,164
Mar 4, 20242.02602.06202.02202.06202.062015,947
Mar 1, 20242.00802.02892.00202.02702.027010,765
Feb 29, 20242.01702.03001.99902.00802.008015,951
Feb 28, 20242.06102.05001.99402.01702.017021,178
Feb 27, 20242.02402.06401.99302.06002.060023,420
Feb 26, 20242.01802.03401.95702.01502.015015,491
Feb 23, 20242.04202.02602.00202.02602.026016,000
Feb 22, 20242.03302.05402.02602.03902.03904,688
Feb 21, 20242.04902.03202.02402.03502.03509,227
Feb 20, 20242.05102.06002.02002.04702.047022,432
Feb 19, 20242.03602.11802.05002.06402.064054,395
Feb 16, 20242.04002.06402.01602.00602.006032,176
Feb 15, 20242.07102.08002.04202.06302.063037,088
Feb 14, 20242.06002.07602.03802.06102.061042,138
Feb 13, 20242.05802.11402.05202.06502.065048,373
Feb 12, 20241.99752.09001.99302.04402.044083,266
Feb 9, 20242.19102.13601.99202.01002.010075,427
Feb 8, 20242.11202.14202.09402.11402.114033,887
Feb 7, 20242.19202.19802.09992.11302.113042,884
Feb 6, 20242.18702.18602.13002.18402.184019,197
Feb 5, 20242.20902.21802.18452.18302.183012,114
Feb 2, 20242.23502.27802.20402.20502.205020,591
Feb 1, 20242.26202.27402.21602.22402.224046,323
Jan 31, 20242.27702.29202.24802.27402.27408,822
Jan 30, 20242.33202.33002.28402.28502.285016,949
Jan 29, 20242.47302.45202.33002.32402.324014,469
Jan 26, 20242.46802.48402.41402.46902.469034,937
Jan 25, 20242.44002.50802.42402.46302.463050,033
Jan 24, 20242.39602.43992.37802.42802.428013,861
Jan 23, 20242.37702.40402.33802.39102.391012,268
Jan 22, 20242.33802.37212.31592.36702.367015,455
Jan 19, 20242.31102.34402.30802.31702.317021,693
Jan 18, 20242.26902.30602.24402.29302.293063,321
Jan 17, 20242.27302.27202.22572.26002.260025,123

Related Tickers

WCRS Western Capital Resources, Inc.
8.97
0.00%
 
CRFCF Card Factory plc
1.1500
-4.17%
 
MBLY3.SA Mobly S.A.
1.5200
-4.40%
 
FESTI.IC Festi hf.
284.00
-0.70%
 
BLX.AX Beacon Lighting Group Limited
3.0400
+0.33%
 
SHM.AX Shriro Holdings Limited
0.7550
-3.21%
 
DSITF Currys plc
1.1800
0.00%
 
ABY.AX Adore Beauty Group Limited
0.8950
+0.56%
 
CCV.AX Cash Converters International Limited
0.2450
0.00%
 
BWTL Bowlin Travel Centers, Inc.
4.0000
0.00%