Hamburg - Delayed Quote EUR

Ceconomy AG (CEC.HM)

Compare
2.8050
-0.0850
(-2.94%)
At close: 8:16:05 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20252.80502.80502.80502.80502.8050-
Apr 8, 20252.86002.89002.86002.89002.890065
Apr 7, 20252.91002.91002.90002.90002.900095
Apr 4, 20253.15803.15803.15803.15803.1580-
Apr 3, 20253.19603.28203.19603.28203.2820360
Apr 2, 20253.37203.37203.37203.37203.3720700
Apr 1, 20253.32203.32203.32203.32203.3220-
Mar 31, 20253.32203.33003.32203.33003.3300900
Mar 28, 20253.43603.43603.43603.43603.4360-
Mar 27, 20253.43803.43803.43803.43803.4380-
Mar 26, 20253.35803.35803.35803.35803.3580-
Mar 25, 20253.30203.30203.30203.30203.3020-
Mar 24, 20253.35803.35803.35803.35803.358025
Mar 21, 20253.39603.39603.39603.39603.3960-
Mar 20, 20253.43403.43403.43403.43403.4340-
Mar 19, 20253.44603.44603.44603.44603.4460-
Mar 18, 20253.35803.35803.35803.35803.3580-
Mar 17, 20253.28203.28203.28203.28203.2820-
Mar 14, 20253.17603.17603.17603.17603.1760-
Mar 13, 20253.21203.21203.21203.21203.2120-
Mar 12, 20253.29203.29203.29203.29203.2920-
Mar 11, 20253.47603.47603.36003.36003.36001,000
Mar 10, 20253.50203.50203.50203.50203.5020-
Mar 7, 20253.50203.50203.50203.50203.5020-
Mar 6, 20253.34003.34003.34003.34003.3400-
Mar 5, 20253.06003.20003.06003.20003.20001,000
Mar 4, 20253.10803.10803.10803.10803.1080-
Mar 3, 20253.08803.08803.08803.08803.0880-
Feb 28, 20253.08203.08403.05803.05803.058086
Feb 27, 20253.06203.06203.06203.06203.0620-
Feb 26, 20253.11003.11003.11003.11003.1100-
Feb 25, 20253.15403.15403.15403.15403.1540-
Feb 24, 20253.14203.14203.14203.14203.1420-
Feb 21, 20253.17203.23403.17203.23403.2340500
Feb 20, 20253.11203.24803.11203.24403.24401,164
Feb 19, 20253.22003.22003.22003.22003.2200-
Feb 18, 20253.23803.23803.23803.23803.2380-
Feb 17, 20253.24203.24203.24203.24203.2420-
Feb 14, 20253.27003.30003.27003.30003.300065
Feb 13, 20253.30603.30603.30603.30603.3060-
Feb 12, 20253.19403.19403.19403.19403.1940-
Feb 11, 20253.17403.17403.17403.17403.1740-
Feb 10, 20253.14203.14203.12803.12803.1280400
Feb 7, 20253.28003.28003.18203.18203.1820360
Feb 6, 20253.40603.40603.40403.40403.4040120
Feb 5, 20253.04203.47203.04203.41403.41402,894
Feb 4, 20252.97402.97402.97402.97402.9740-
Feb 3, 20252.92602.92602.92602.92602.9260-
Jan 31, 20253.03203.03203.03203.03203.0320-
Jan 30, 20252.90002.90002.90002.90002.9000-
Jan 29, 20252.93202.93202.93202.93202.9320-
Jan 28, 20252.72402.72402.72402.72402.7240-
Jan 27, 20252.71802.73802.71802.73802.7380634
Jan 24, 20252.63202.63202.63202.63202.6320-
Jan 23, 20252.48402.48402.48402.48402.4840-
Jan 22, 20252.57402.57402.57402.57402.5740-
Jan 21, 20252.51202.51202.51202.51202.5120-
Jan 20, 20252.49402.49402.49402.49402.4940-
Jan 17, 20252.48402.48402.48402.48402.4840-
Jan 16, 20252.49802.49802.48002.48002.4800320
Jan 15, 20252.36002.36002.36002.36002.3600-
Jan 14, 20252.36602.36602.36602.36602.3660-
Jan 13, 20252.40802.40802.40802.40802.4080-
Jan 10, 20252.48202.48202.43802.43802.4380310
Jan 9, 20252.46802.46802.46802.46802.4680-
Jan 8, 20252.50202.51202.50202.51202.512040
Jan 7, 20252.51202.53402.51202.53402.5340240
Jan 6, 20252.58002.58002.58002.58002.5800-
Jan 3, 20252.62002.62002.62002.62002.6200-
Jan 2, 20252.60202.60202.60202.60202.6020-
Dec 30, 20242.61202.61202.61202.61202.612040
Dec 27, 20242.56002.56002.56002.56002.5600-
Dec 23, 20242.59202.59202.54602.54602.546030
Dec 20, 20242.62402.62402.62402.62402.6240-
Dec 19, 20242.57202.57202.57202.57202.5720-
Dec 18, 20243.15203.15202.61402.63402.6340171
Dec 17, 20243.03203.03202.98402.98402.984054
Dec 16, 20243.01403.01403.00003.00003.0000100
Dec 13, 20243.15003.15003.15003.15003.1500-
Dec 12, 20243.13803.13803.13403.13403.1340100
Dec 11, 20243.15603.15603.15603.15603.1560-
Dec 10, 20243.15003.15003.15003.15003.1500-
Dec 9, 20243.10403.10403.10403.10403.1040-
Dec 6, 20243.11403.11403.11403.11403.1140-
Dec 5, 20243.14803.14803.14803.14803.1480-
Dec 4, 20243.06603.06603.06603.06603.0660-
Dec 3, 20243.11003.11003.11003.11003.1100-
Dec 2, 20243.18203.18203.18203.18203.18201,478
Nov 29, 20243.14803.14803.14803.14803.1480-
Nov 28, 20243.02203.02203.02203.02203.0220-
Nov 27, 20242.97202.97202.97202.97202.9720-
Nov 26, 20243.04803.04803.04803.04803.0480-
Nov 25, 20243.00403.00403.00403.00403.0040-
Nov 22, 20242.94602.94602.94602.94602.9460-
Nov 21, 20242.97202.97202.96202.96202.962030
Nov 20, 20242.96802.96802.96802.96802.9680-
Nov 19, 20243.04803.04803.04803.04803.0480-
Nov 18, 20242.91803.04202.91403.04203.0420515
Nov 15, 20242.94602.94602.94602.94602.9460-
Nov 14, 20242.91802.91802.91802.91802.9180-
Nov 13, 20242.97402.97402.97402.97402.9740-
Nov 12, 20243.01003.01003.01003.01003.0100-
Nov 11, 20242.98803.06002.98803.06003.06002,000
Nov 8, 20242.93802.93802.93802.93802.9380-
Nov 7, 20242.86802.86802.86802.86802.8680-
Nov 6, 20243.01403.01403.01403.01403.0140-
Nov 5, 20242.94602.94602.94602.94602.9460-
Nov 4, 20242.93402.93402.93402.93402.9340-
Nov 1, 20242.93602.93602.93602.93602.9360-
Oct 31, 20242.89402.89402.89402.89402.8940-
Oct 30, 20242.96602.96602.96602.96602.9660-
Oct 29, 20243.04203.04203.04203.04203.0420-
Oct 28, 20242.99202.99202.99202.99202.9920-
Oct 25, 20242.94002.94002.94002.94002.9400-
Oct 24, 20242.98202.98202.98202.98202.9820-
Oct 23, 20243.08203.08203.08203.08203.0820-
Oct 22, 20243.10003.10003.10003.10003.1000-
Oct 21, 20243.10203.10203.10203.10203.1020-
Oct 18, 20243.13603.13603.13603.13603.1360-
Oct 17, 20243.15603.15603.15603.15603.1560-
Oct 16, 20243.14203.14203.14203.14203.1420-
Oct 15, 20243.19803.19803.11603.11603.1160800
Oct 14, 20243.06203.06203.06203.06203.062022
Oct 11, 20243.14203.14203.14203.14203.1420-
Oct 10, 20243.13003.13003.13003.13003.1300-
Oct 9, 20243.14003.14003.14003.14003.1400-
Oct 8, 20243.06203.15003.06203.15003.1500200
Oct 7, 20243.15403.15403.15403.15403.1540-
Oct 4, 20243.11603.11603.11603.11603.1160-
Oct 3, 20243.11403.11403.11403.11403.1140-
Oct 2, 20243.19603.19603.19603.19603.1960-
Oct 1, 20243.24803.28203.24803.28203.2820100
Sep 30, 20243.28203.28203.28203.28203.282025
Sep 27, 20243.23803.23803.23803.23803.2380-
Sep 26, 20242.87002.87002.87002.87002.870020
Sep 25, 20242.80202.80202.80202.80202.8020-
Sep 24, 20242.88202.88202.88202.88202.8820-
Sep 23, 20242.80602.80602.80602.80602.806055
Sep 20, 20242.81802.81802.81802.81802.8180-
Sep 19, 20242.80802.87202.80802.83402.8340350
Sep 18, 20242.69402.79602.69402.79602.7960500
Sep 17, 20242.70002.70002.70002.70002.7000-
Sep 16, 20242.74002.74002.74002.74002.74007
Sep 13, 20242.58002.58002.58002.58002.5800-
Sep 12, 20242.64602.64602.64602.64602.6460-
Sep 11, 20242.63002.63002.63002.63002.6300-
Sep 10, 20242.53402.53402.53402.53402.5340-
Sep 9, 20242.53202.53202.53202.53202.5320-
Sep 6, 20242.56802.56802.56802.56802.5680-
Sep 5, 20242.60602.60602.60602.60602.6060-
Sep 4, 20242.54602.54602.54602.54602.5460-
Sep 3, 20242.60002.60002.60002.60002.6000-
Sep 2, 20242.63402.63402.63402.63402.6340-
Aug 30, 20242.68002.68002.68002.68002.6800-
Aug 29, 20242.65202.65202.65202.65202.6520-
Aug 28, 20242.72602.72602.72602.72602.7260-
Aug 27, 20242.76002.76002.76002.76002.7600-
Aug 26, 20242.80802.80802.80802.80802.8080-
Aug 23, 20242.76002.76002.76002.76002.7600-
Aug 22, 20242.83402.83402.83402.83402.8340-
Aug 21, 20242.80802.80802.80802.80802.8080-
Aug 20, 20242.83202.83202.83202.83202.8320-
Aug 19, 20242.85602.90602.85602.90602.9060617
Aug 16, 20242.81202.81202.81202.81202.8120-
Aug 15, 20242.54002.54002.54002.54002.5400-
Aug 14, 20242.69402.69402.59202.59202.592050
Aug 13, 20242.72002.72002.72002.72002.7200-
Aug 12, 20242.74402.74402.74402.74402.7440-
Aug 9, 20242.72802.78202.72802.78202.7820250
Aug 8, 20242.67202.67202.67202.67202.6720-
Aug 7, 20242.69002.69002.69002.69002.6900-
Aug 6, 20242.68402.68402.68402.68402.6840-
Aug 5, 20242.58202.58202.58202.58202.5820-
Aug 2, 20242.65802.65802.65802.65802.6580-
Aug 1, 20242.76002.76002.72202.72202.7220320
Jul 31, 20242.78802.78802.78802.78802.7880-
Jul 30, 20242.76802.80402.76802.80402.8040183
Jul 29, 20242.82002.82002.82002.82002.8200-
Jul 26, 20242.78402.78402.78402.78402.7840-
Jul 25, 20242.75602.75602.74402.74402.74403,500
Jul 24, 20242.72802.82202.72802.77002.7700600
Jul 23, 20242.70002.70002.70002.70002.7000-
Jul 22, 20242.68002.68002.68002.68002.6800-
Jul 19, 20242.75202.75202.75202.75202.7520-
Jul 18, 20242.80002.80002.78002.78002.7800100
Jul 17, 20242.91602.91602.91602.91602.9160-
Jul 16, 20242.82402.82402.82402.82402.8240-
Jul 15, 20242.92802.92802.92802.92802.9280-
Jul 12, 20242.93802.93802.93802.93802.9380-
Jul 11, 20242.86002.86002.86002.86002.8600-
Jul 10, 20242.76202.76202.76202.76202.7620-
Jul 9, 20242.81802.81802.81802.81802.8180-
Jul 8, 20242.83802.83802.83802.83802.8380-
Jul 5, 20242.86202.86202.86202.86202.8620-
Jul 4, 20242.96402.96402.96402.96402.9640-
Jul 3, 20242.97202.97202.97202.97202.9720-
Jul 2, 20242.97202.97202.97202.97202.9720-
Jul 1, 20242.96202.96202.96202.96202.9620-
Jun 28, 20243.07603.07603.00603.00603.006050
Jun 27, 20243.06603.06603.06603.06603.0660-
Jun 26, 20243.07203.07203.07203.07203.0720-
Jun 25, 20243.15403.15403.15403.15403.1540-
Jun 24, 20243.14203.14203.14203.14203.14205
Jun 21, 20243.20003.20003.20003.20003.2000-
Jun 20, 20243.06603.06603.06603.06603.0660-
Jun 19, 20243.30403.30403.30403.30403.3040334
Jun 18, 20243.22203.22203.22203.22203.2220-
Jun 17, 20243.13203.13203.13203.13203.1320-
Jun 14, 20243.29203.29203.29203.29203.2920-
Jun 13, 20243.34203.34203.34203.34203.3420-
Jun 12, 20243.31803.31803.31803.31803.3180-
Jun 11, 20243.15203.15203.15203.15203.1520-
Jun 10, 20243.16203.16203.16203.16203.1620-
Jun 7, 20243.21203.21203.21203.21203.2120-
Jun 6, 20243.21203.30003.21203.30003.3000320
Jun 5, 20243.18403.18403.18403.18403.1840-
Jun 4, 20243.18203.18203.18203.18203.1820-
Jun 3, 20243.10803.10803.10803.10803.1080-
May 31, 20243.03203.11003.03203.11003.110040
May 30, 20242.96203.03602.96203.03603.036030,000
May 29, 20243.12403.12403.12403.12403.1240-
May 28, 20243.06203.06203.06203.06203.0620-
May 27, 20242.92402.92402.92402.92402.9240-
May 24, 20242.96002.96002.96002.96002.9600-
May 23, 20242.97802.97802.97802.97802.9780-
May 22, 20242.95602.95602.95602.95602.9560-
May 21, 20242.97402.97402.97402.97402.9740-
May 20, 20242.83402.83402.83402.83402.8340-
May 17, 20242.72202.72202.72202.72202.7220-
May 16, 20242.63002.83202.63002.83202.8320430
May 15, 20242.46202.46202.43202.43202.4320432
May 14, 20242.34002.50202.34002.50202.5020250
May 13, 20242.39202.39202.39202.39202.3920-
May 10, 20242.10602.10602.10602.10602.1060-
May 9, 20242.11002.11002.11002.11002.1100-
May 8, 20242.10402.10402.10402.10402.1040-
May 7, 20242.14802.14802.10202.10202.1020465
May 6, 20242.16002.16002.15402.15402.154020
May 3, 20242.13602.14602.13602.14602.146042
May 2, 20242.13202.13202.13202.13202.1320-
Apr 30, 20242.19202.19202.19202.19202.1920-
Apr 29, 20242.15002.15002.15002.15002.1500-
Apr 26, 20242.08402.08402.08402.08402.0840-
Apr 25, 20242.10202.10202.10202.10202.1020-
Apr 24, 20242.16002.16002.16002.16002.1600-
Apr 23, 20242.12402.12402.12402.12402.1240-
Apr 22, 20242.07602.07602.07602.07602.0760-
Apr 19, 20242.18402.18402.18402.18402.1840-
Apr 18, 20242.19402.19402.19402.19402.1940-
Apr 17, 20242.13202.18602.13202.18602.1860100
Apr 16, 20242.07602.07602.07602.07602.0760-
Apr 15, 20242.08802.08802.08802.08802.0880-
Apr 12, 20242.17202.17202.09802.09802.0980300
Apr 11, 20242.05602.05602.05602.05602.0560-
Apr 10, 20241.97401.97401.97401.97401.9740-
Apr 9, 20241.90901.90901.90901.90901.9090-