Canada markets open in 8 hours 12 minutes

Ceconomy AG (CEC.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
3.1540+0.0120 (+0.38%)
At close: 08:16AM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
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 07, 20243.21203.21203.21203.21203.2120-
Jun 06, 20243.21203.30003.21203.30003.3000320
Jun 05, 20243.18403.18403.18403.18403.1840-
Jun 04, 20243.18203.18203.18203.18203.1820-
Jun 03, 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 09, 20242.11002.11002.11002.11002.1100-
May 08, 20242.10402.10402.10402.10402.1040-
May 07, 20242.14802.14802.10202.10202.1020465
May 06, 20242.16002.16002.15402.15402.154020
May 03, 20242.13602.14602.13602.14602.146042
May 02, 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 09, 20241.90901.90901.90901.90901.9090-
Apr 08, 20241.86701.86701.86701.86701.8670-
Apr 05, 20241.86001.86001.86001.86001.8600-
Apr 04, 20241.88801.88801.88801.88801.8880-
Apr 03, 20241.84501.84501.84501.84501.8450-
Apr 02, 20241.84201.84201.84201.84201.8420-
Mar 28, 20241.84601.84601.84601.84601.846018
Mar 27, 20241.82101.82101.82101.82101.8210-
Mar 26, 20241.77601.77601.77601.77601.7760-
Mar 25, 20241.71601.71601.71601.71601.7160-
Mar 22, 20241.73401.73401.71201.71201.7120125
Mar 21, 20241.75101.75101.73401.73401.7340300
Mar 20, 20241.77101.77101.77101.77101.7710-
Mar 19, 20241.82101.82101.82101.82101.8210-
Mar 18, 20241.86101.86101.86101.86101.8610-
Mar 15, 20241.90101.90101.90101.90101.9010-
Mar 14, 20241.93101.93101.93101.93101.9310-
Mar 13, 20241.93201.93201.93201.93201.9320-
Mar 12, 20241.92101.92101.92101.92101.9210-
Mar 11, 20241.96101.96101.96101.96101.961075
Mar 08, 20241.98701.98701.98001.98001.98008,000
Mar 07, 20242.00202.00202.00202.00202.0020-
Mar 06, 20241.98102.03601.98102.03602.036010
Mar 05, 20242.02602.02602.02602.02602.0260-
Mar 04, 20241.99401.99401.99401.99401.9940-
Mar 01, 20241.99101.99101.99101.99101.9910-
Feb 29, 20241.99401.99401.99401.99401.9940-
Feb 28, 20242.04402.04402.04402.04402.0440-
Feb 27, 20242.01402.01402.01402.01402.014014
Feb 26, 20242.00202.00202.00202.00202.00201
Feb 23, 20242.01802.01802.01202.01202.012050
Feb 22, 20242.01602.01602.01602.01602.0160-
Feb 21, 20242.02202.02802.02202.02802.0280116
Feb 20, 20242.03802.03802.03802.03802.0380-
Feb 19, 20242.02202.02202.02202.02202.0220350
Feb 16, 20242.03202.03202.00402.00402.0040400
Feb 15, 20242.06002.06002.06002.06002.0600-
Feb 14, 20242.03602.06002.03602.06002.0600100
Feb 13, 20242.02002.02002.02002.02002.0200-
Feb 12, 20242.00202.00202.00202.00202.0020-
Feb 09, 20242.19002.19002.05602.05602.0560100
Feb 08, 20242.13202.13202.12202.12202.12201,400
Feb 07, 20242.16202.16202.14202.14202.1420225
Feb 06, 20242.18602.18602.13202.13202.1320200
Feb 05, 20242.20202.20202.20202.20202.2020-
Feb 02, 20242.25002.25002.25002.25002.2500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...