Canada markets closed

Ceconomy AG (CEC.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.1040+0.0020 (+0.10%)
At close: 08:12AM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20242.10402.10402.10402.10402.1040506
May 07, 20242.14802.17602.10202.10202.1020506
May 06, 20242.16002.16802.16002.16802.1680-
May 03, 20242.13402.14602.13402.14602.1460-
May 02, 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 09, 20241.91001.94001.90901.94001.940073
Apr 08, 20241.86801.91101.86801.91101.9110500
Apr 05, 20241.86001.93201.86001.90301.9030-
Apr 04, 20241.88801.90501.88801.90501.90501,100
Apr 03, 20241.84401.87701.84401.86001.86007,000
Apr 02, 20241.83601.88101.83601.87301.8730850
Mar 28, 20241.84601.87601.83601.83601.83601,070
Mar 27, 20241.88001.88001.82101.85501.85501,500
Mar 26, 20241.77601.82101.77101.82101.8210-
Mar 25, 20241.71601.75401.71301.75401.7540600
Mar 22, 20241.73401.73401.70201.71601.71602,413
Mar 21, 20241.75101.75101.72401.72401.72401,050
Mar 20, 20241.77101.77201.75201.77201.7720235
Mar 19, 20241.82101.82101.77101.77101.7710780
Mar 18, 20241.86101.88001.84701.84701.84701,750
Mar 15, 20241.90101.91301.86701.86701.8670335
Mar 14, 20241.93101.93101.92801.92801.9280-
Mar 13, 20241.93101.96101.93101.96101.9610-
Mar 12, 20241.92101.95101.92101.95101.9510605
Mar 11, 20241.96101.97101.96101.96301.9630720
Mar 08, 20241.98701.98701.96001.96001.96001,100
Mar 07, 20242.00202.02402.00202.02402.0240-
Mar 06, 20241.98102.04001.98102.03802.0380200
Mar 05, 20242.02602.02602.01802.01802.018050
Mar 04, 20241.99302.04001.99302.04002.0400170
Mar 01, 20241.99102.00401.99102.00002.0000-
Feb 29, 20241.99202.02001.99202.02002.0200400
Feb 28, 20242.04402.04401.99501.99501.995010
Feb 27, 20242.01202.05602.01202.05602.0560800
Feb 26, 20241.98002.02601.98002.00202.0020322
Feb 23, 20242.01802.01802.00002.00402.0040615
Feb 22, 20242.01802.04402.01802.03402.03401,100
Feb 21, 20242.02202.03402.02202.03002.03003,000
Feb 20, 20242.03602.04002.02002.04002.0400-
Feb 19, 20242.01002.11802.01002.06602.06601,500
Feb 16, 20242.03202.05402.03202.04202.042040
Feb 15, 20242.04202.07002.04202.05002.0500-
Feb 14, 20242.03602.05602.03602.05402.054010,000
Feb 13, 20242.06202.10002.06202.09602.0960834
Feb 12, 20242.00202.02002.00202.02002.02003,000
Feb 09, 20242.10602.10602.04202.05602.05601,850
Feb 08, 20242.10202.12602.10202.11402.1140-
Feb 07, 20242.16202.16202.16202.16202.1620-
Feb 06, 20242.18602.18602.15202.17802.178030
Feb 05, 20242.22402.22402.21202.21202.2120-
Feb 02, 20242.25402.25402.25402.25402.2540-
Feb 01, 20242.21402.23602.21402.23602.23601,209
Jan 31, 20242.25202.29802.22802.22802.2280775
Jan 30, 20242.31602.33002.29602.29602.2960-
Jan 29, 20242.44602.44602.41402.41402.4140-
Jan 26, 20242.43202.43202.40802.43202.4320-
Jan 25, 20242.41002.50002.41002.50002.50001,250
Jan 24, 20242.39002.39602.39002.39602.3960-
Jan 23, 20242.36802.36802.35802.35802.3580-
Jan 22, 20242.37802.37802.32002.32002.32006,000
Jan 19, 20242.29202.32202.29202.32202.32205,000
Jan 18, 20242.24202.25602.24202.25402.25401,340
Jan 17, 20242.28002.28002.28002.28002.2800-
Jan 16, 20242.32802.32802.31002.31002.3100-
Jan 15, 20242.38402.39602.35002.36002.3600869
Jan 12, 20242.41202.41202.41202.41202.4120-
Jan 11, 20242.37202.38802.37202.38802.3880-
Jan 10, 20242.48602.48602.37802.37802.378010
Jan 09, 20242.48202.52202.48202.52202.5220335
Jan 08, 20242.44202.45802.42402.45802.4580375
Jan 05, 20242.32602.32602.32602.32602.3260-
Jan 04, 20242.26002.32002.26002.32002.3200800
Jan 03, 20242.35602.36002.35602.36002.3600-
Jan 02, 20242.44002.48002.44002.46002.46001,556
Dec 29, 20232.43202.48002.43202.48002.48007,137
Dec 28, 20232.42202.44602.39402.42802.4280997
Dec 27, 20232.39202.39602.39002.39602.3960812
Dec 22, 20232.29802.38402.29802.38402.3840750
Dec 21, 20232.31202.33802.31202.33802.3380400
Dec 20, 20232.20802.37802.20802.33802.3380900
Dec 19, 20232.06202.16802.06202.16802.1680300
Dec 18, 20232.22202.22202.11202.11202.1120200
Dec 15, 20232.23202.32602.23202.27802.2780-
Dec 14, 20232.09602.23402.09602.20602.206010,050
Dec 13, 20232.22602.22602.07402.09202.09202,140
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...