Frankfurt - Delayed Quote EUR

Ceconomy AG (CEC.F)

Compare
3.0500
+0.1550
+(5.35%)
At close: 8:41:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20252.90503.05002.85503.05003.05004,070
Apr 8, 20252.86002.89502.83502.89502.8950-
Apr 7, 20252.82002.95002.66002.91502.91501,950
Apr 4, 20253.16403.16402.91002.91002.91001,970
Apr 3, 20253.19603.20603.18403.19403.194047
Apr 2, 20253.37203.37203.28603.28603.2860-
Apr 1, 20253.32203.32203.23203.23203.2320-
Mar 31, 20253.32203.33003.25403.25403.2540367
Mar 28, 20253.43203.45003.43203.45003.4500-
Mar 27, 20253.43803.47403.43803.47403.4740-
Mar 26, 20253.35803.35803.34203.34203.3420-
Mar 25, 20253.30203.31603.30203.31603.3160-
Mar 24, 20253.35803.40203.35203.35203.3520400
Mar 21, 20253.39203.39203.37003.37003.3700-
Mar 20, 20253.43603.47403.43603.44403.4440-
Mar 19, 20253.44603.45003.41203.43603.43603,400
Mar 18, 20253.35603.39203.35603.39203.3920-
Mar 17, 20253.28203.31803.27403.31803.31805,000
Mar 14, 20253.17403.17403.17403.17403.1740-
Mar 13, 20253.21003.21003.16403.16403.1640451
Mar 12, 20253.29003.34203.27203.27203.2720523
Mar 11, 20253.45203.45203.32003.32003.3200-
Mar 10, 20253.50003.50003.44003.44003.44001,642
Mar 7, 20253.50203.50203.50203.50203.5020-
Mar 6, 20253.34203.54203.34203.54203.54204,675
Mar 5, 20253.06203.29003.06203.29003.2900120
Mar 4, 20253.10803.13403.06003.06003.0600600
Mar 3, 20253.08603.18203.08603.13403.13404,000
Feb 28, 20253.08203.08203.05203.05203.0520-
Feb 27, 20253.06203.09203.06203.09203.0920-
Feb 26, 20253.11003.14403.11003.14403.1440-
Feb 25, 20253.15203.15203.15203.15203.1520-
Feb 24, 20253.14003.19603.14003.14003.14001,500
Feb 21, 20253.17603.25203.15403.15403.15401,200
Feb 20, 20253.10603.19403.10603.17003.1700780
Feb 19, 20253.22003.22603.22003.22603.2260-
Feb 18, 20253.24003.24003.24003.24003.2400-
Feb 17, 20253.24203.25003.22003.25003.2500600
Feb 14, 20253.27203.31003.27203.31003.31001,000
Feb 13, 20253.30003.36003.30003.36003.3600-
Feb 12, 20253.19403.34003.19403.26203.26205,403
Feb 11, 20253.14403.19003.10003.10003.10005,339
Feb 10, 20253.13203.14803.13203.14003.14002,100
Feb 7, 20253.28203.28203.16003.16003.1600800
Feb 6, 20253.40603.43003.25003.28603.28606,813
Feb 5, 20253.04203.49203.01603.41403.41404,450
Feb 4, 20252.97202.98202.97202.98202.9820-
Feb 3, 20252.92602.92602.92602.92602.9260-
Jan 31, 20253.03203.03203.03203.03203.0320-
Jan 30, 20252.90203.05002.90203.05003.0500650
Jan 29, 20252.93202.94602.93202.94602.9460-
Jan 28, 20252.72202.72802.72202.72802.7280240
Jan 27, 20252.71802.77602.71802.72602.7260100
Jan 24, 20252.63202.63202.63202.63202.6320-
Jan 23, 20252.56402.61402.48002.58202.58206,600
Jan 22, 20252.57402.57402.52602.52602.52605
Jan 21, 20252.51202.52202.49402.52202.5220617
Jan 20, 20252.49202.49202.49202.49202.4920-
Jan 17, 20252.50002.50002.47602.48002.4800400
Jan 16, 20252.49402.49402.49402.49402.4940-
Jan 15, 20252.37402.42602.37402.42602.4260670
Jan 14, 20252.36602.37602.36602.37602.3760-
Jan 13, 20252.40802.40802.38802.40002.4000-
Jan 10, 20252.48202.48202.40002.40002.400049
Jan 9, 20252.46802.57802.46802.57802.57801,100
Jan 8, 20252.50202.52802.48002.48002.48002,500
Jan 7, 20252.51202.53602.51002.51002.51002,250
Jan 6, 20252.58002.58002.53802.54002.54003,650
Jan 3, 20252.66402.66402.58802.58802.5880308
Jan 2, 20252.60202.63002.60202.63002.6300150
Dec 30, 20242.61202.61202.61202.61202.6120-
Dec 27, 20242.55802.55802.55802.55802.5580-
Dec 23, 20242.59202.59202.54602.56002.56001,580
Dec 20, 20242.55402.55402.55402.55402.5540-
Dec 19, 20242.57202.70002.56402.67802.67802,700
Dec 18, 20243.15203.20002.61002.61002.610016,195
Dec 17, 20243.03203.03203.02603.02603.0260-
Dec 16, 20243.01403.01402.97802.97802.9780130
Dec 13, 20243.15003.15002.99802.99802.99801,067
Dec 12, 20243.13803.13803.12203.12203.1220-
Dec 11, 20243.05003.06603.03003.06603.0660250
Dec 10, 20243.15003.15003.15003.15003.1500-
Dec 9, 20243.10403.12803.10003.12803.128091
Dec 6, 20243.11803.11803.10603.10603.1060300
Dec 5, 20243.14603.14603.14603.14603.1460-
Dec 4, 20243.06603.14603.06603.10403.10401,450
Dec 3, 20243.11003.11403.10203.11403.114010,967
Dec 2, 20243.18803.18803.13003.13003.1300150
Nov 29, 20243.14803.20403.14803.16003.16003,000
Nov 28, 20243.02203.16003.02203.16003.1600650
Nov 27, 20242.97203.04002.96203.04003.0400200
Nov 26, 20243.04603.04602.97402.97402.9740-
Nov 25, 20243.00403.10003.00403.10003.1000650
Nov 22, 20242.94202.95602.94202.95602.9560-
Nov 21, 20242.97202.97202.95202.95202.9520-
Nov 20, 20242.97003.00002.97003.00003.0000727
Nov 19, 20242.96402.96402.95402.95602.9560120
Nov 18, 20242.91602.94002.91602.94002.9400500
Nov 15, 20242.94602.97202.94602.97202.9720-
Nov 14, 20242.91402.99002.91402.97202.97202,679
Nov 13, 20242.97602.97602.97602.97602.9760-
Nov 12, 20243.01203.06203.01203.02203.0220180
Nov 11, 20242.98802.98802.98802.98802.988020
Nov 8, 20242.93802.93802.93802.93802.9380-
Nov 7, 20242.86802.88202.86802.88202.8820-
Nov 6, 20243.01203.01202.85402.85802.85801,040
Nov 5, 20242.93202.93202.93202.93202.9320-
Nov 4, 20242.93402.95602.93402.95602.9560-
Nov 1, 20242.93602.93602.93602.93602.9360-
Oct 31, 20242.93602.94202.93602.94202.9420-
Oct 30, 20242.96602.96602.96602.96602.9660-
Oct 29, 20243.04203.07602.98003.00003.00002,290
Oct 28, 20242.99603.05002.92202.93602.936018,150
Oct 25, 20242.93402.96002.93402.96002.9600139
Oct 24, 20242.98202.98402.98202.98202.9820-
Oct 23, 20243.08803.09003.02203.02203.022090
Oct 22, 20243.05003.08203.05003.08203.0820-
Oct 21, 20243.10203.13403.10203.13403.1340-
Oct 18, 20243.13603.13603.12403.12403.1240-
Oct 17, 20243.15603.15603.15003.15003.150060
Oct 16, 20243.14203.14403.14003.14403.1440-
Oct 15, 20243.19803.19803.12203.14003.14005,110
Oct 14, 20243.08203.18003.06403.10203.10206,228
Oct 11, 20243.16203.16203.04403.08203.08202,907
Oct 10, 20243.13003.18603.11803.16203.16205,350
Oct 9, 20243.18803.18803.13203.13203.13201
Oct 8, 20243.06203.17403.06203.17403.17401,875
Oct 7, 20243.15403.15403.15403.15403.1540-
Oct 4, 20243.12003.14803.12003.14803.1480-
Oct 3, 20243.11403.11403.11403.11403.11404,000
Oct 2, 20243.18203.18203.13003.13003.1300200
Oct 1, 20243.24603.24603.15003.15003.1500600
Sep 30, 20243.28203.30003.28203.29403.2940200
Sep 27, 20243.24003.27603.22603.27003.27002,000
Sep 26, 20242.90803.30002.90803.30003.3000945
Sep 25, 20242.80202.80202.80202.80202.8020-
Sep 24, 20242.88202.88202.88202.88202.8820-
Sep 23, 20242.80802.89202.80402.89202.89202,098
Sep 20, 20242.81602.81602.80602.80602.8060116
Sep 19, 20242.80602.88402.80602.84002.84001,152
Sep 18, 20242.70402.80002.70402.80002.80001,000
Sep 17, 20242.70202.70202.70202.70202.7020-
Sep 16, 20242.70402.70602.70402.70602.7060-
Sep 13, 20242.58002.68002.58002.67802.6780-
Sep 12, 20242.64802.64802.64802.64802.6480-
Sep 11, 20242.62802.68202.62802.68202.682020
Sep 10, 20242.53402.58402.53402.58402.5840-
Sep 9, 20242.53202.53202.53202.53202.5320-
Sep 6, 20242.56002.56402.56002.56402.5640200
Sep 5, 20242.56602.56602.56602.56602.5660-
Sep 4, 20242.51202.54002.51202.54002.5400-
Sep 3, 20242.60002.61402.58002.58002.580010,000
Sep 2, 20242.63602.63602.59002.61202.6120748
Aug 30, 20242.72002.72002.65202.65202.65201,000
Aug 29, 20242.65402.70002.65402.70002.700011
Aug 28, 20242.72602.72602.67802.67802.678030
Aug 27, 20242.75802.75802.75602.75602.7560-
Aug 26, 20242.80802.80802.80802.80802.8080-
Aug 23, 20242.76002.80602.76002.80602.8060-
Aug 22, 20242.83402.83802.83402.83802.83801,000
Aug 21, 20242.80602.83402.80602.83402.834070
Aug 20, 20242.83202.83202.80402.80402.8040-
Aug 19, 20242.85602.93202.85602.85802.85802,079
Aug 16, 20242.81802.83002.81202.83002.83001
Aug 15, 20242.54002.63602.48202.63602.6360-
Aug 14, 20242.69602.69602.49002.49002.490048
Aug 13, 20242.71802.71802.71802.71802.7180-
Aug 12, 20242.74402.74402.70402.70402.7040-
Aug 9, 20242.73002.73002.73002.73002.7300-
Aug 8, 20242.66402.66402.66402.66402.6640-
Aug 7, 20242.69802.70002.69402.69402.6940-
Aug 6, 20242.68402.68402.68002.68002.6800-
Aug 5, 20242.55802.57402.52602.56802.56801,208
Aug 2, 20242.66202.66202.61202.66002.6600-
Aug 1, 20242.75802.79002.72202.72202.7220100
Jul 31, 20242.78602.78602.76202.76202.7620-
Jul 30, 20242.76602.76602.76602.76602.7660500
Jul 29, 20242.82002.82002.82002.82002.8200-
Jul 26, 20242.78202.78202.78202.78202.7820-
Jul 25, 20242.75602.75602.75602.75602.7560-
Jul 24, 20242.73002.77602.73002.77602.776015
Jul 23, 20242.70402.75602.70402.75602.7560-
Jul 22, 20242.67802.68802.66002.68802.6880-
Jul 19, 20242.75202.75202.67002.67002.67001,000
Jul 18, 20242.80002.80002.76602.76602.7660-
Jul 17, 20242.91002.93402.91002.93402.9340-
Jul 16, 20242.82402.90202.82402.90202.9020200
Jul 15, 20242.90002.90002.90002.90002.90001,014
Jul 12, 20242.93602.97402.92602.97402.974017
Jul 11, 20242.86202.87602.85602.85602.8560-
Jul 10, 20242.76202.76202.76202.76202.7620-
Jul 9, 20242.81802.81802.79402.79402.7940200
Jul 8, 20242.83402.90402.82202.82202.8220850
Jul 5, 20242.83602.89202.83602.87402.8740-
Jul 4, 20242.96202.96202.96202.96202.9620-
Jul 3, 20242.97202.97202.97202.97202.9720-
Jul 2, 20242.97202.99002.96002.96002.9600685
Jul 1, 20242.96203.01402.96202.96602.9660120
Jun 28, 20243.07403.07402.97002.97202.972011,400
Jun 27, 20243.06603.09403.06603.09403.0940-
Jun 26, 20243.07203.07203.07203.07203.0720-
Jun 25, 20243.15403.16003.15403.16003.16001,000
Jun 24, 20243.14603.16603.14603.16603.16603,000
Jun 21, 20243.20003.20203.20003.20203.2020-
Jun 20, 20243.06803.06803.06803.06803.0680300
Jun 19, 20243.30203.30203.04603.07003.070011,000
Jun 18, 20243.22203.30203.22203.30203.30201,000
Jun 17, 20243.13203.17203.13203.15803.1580-
Jun 14, 20243.29603.29603.17403.17403.1740175
Jun 13, 20243.34203.34203.33003.33003.3300285
Jun 12, 20243.31803.36603.31803.36603.36601,027
Jun 11, 20243.15203.25203.15203.25203.2520-
Jun 10, 20243.16803.16803.12003.12003.1200150
Jun 7, 20243.21203.22603.16003.16003.1600150
Jun 6, 20243.21203.21203.21203.21203.2120-
Jun 5, 20243.18403.20203.18403.20203.2020500
Jun 4, 20243.18203.26603.18203.22403.22406,866
Jun 3, 20243.10803.28003.10803.28003.28002,026
May 31, 20243.03203.08203.00403.08203.0820590
May 30, 20242.98003.04402.98003.04403.0440400
May 29, 20243.12403.12403.00003.02403.02402,000
May 28, 20243.06203.15603.06203.09403.09404,430
May 27, 20242.97403.04402.97403.04403.04402,500
May 24, 20242.96002.96002.96002.96002.9600-
May 23, 20242.97802.99802.97802.99802.9980433
May 22, 20242.95602.95602.89002.89002.89002,600
May 21, 20242.97203.01002.95802.97202.9720900
May 20, 20242.82603.00602.82603.00603.006010,450
May 17, 20242.72202.85602.58602.85602.856020,200
May 16, 20242.63002.78202.63002.71802.7180190
May 15, 20242.46202.46202.46202.46202.4620-
May 14, 20242.34002.50002.34002.50002.50001,550
May 13, 20242.39202.39202.26602.37802.37804,095
May 10, 20242.10602.14202.10602.14202.1420-
May 9, 20242.11002.11002.06602.06602.0660-
May 8, 20242.10402.10402.10402.10402.1040-
May 7, 20242.14802.17602.10202.10202.1020506
May 6, 20242.16002.16802.16002.16802.1680-
May 3, 20242.13402.14602.13402.14602.1460-
May 2, 20242.14802.14802.14802.14802.1480-
Apr 30, 20242.19202.19202.16002.16002.1600-
Apr 29, 20242.15202.19202.14402.19202.192018
Apr 26, 20242.08402.15802.08402.15802.1580980
Apr 25, 20242.10202.11402.08402.11402.114050
Apr 24, 20242.16202.16202.16202.16202.1620-
Apr 23, 20242.12402.12402.12402.12402.1240-
Apr 22, 20242.07602.07602.07602.07602.0760-
Apr 19, 20242.18002.18002.11202.11202.1120200
Apr 18, 20242.19402.20202.18602.20202.2020550
Apr 17, 20242.13202.20602.13202.20602.20605
Apr 16, 20242.11402.11402.09402.09402.0940-
Apr 15, 20242.08802.12602.08802.12602.1260610
Apr 12, 20242.19402.19602.14002.14002.1400-
Apr 11, 20242.05602.17402.05602.17402.17401,150
Apr 10, 20241.97302.08201.97302.08202.0820750
Apr 9, 20241.91001.94001.90901.94001.940073