Canada markets open in 8 hours 10 minutes

Ceconomy AG (CEC.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
3.2240+0.1080 (+3.47%)
At close: 05:32PM CEST
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20243.11803.22403.11803.22403.2240-
Jun 19, 20243.31603.31603.11603.11603.1160-
Jun 18, 20243.27203.32203.27203.32203.3220-
Jun 17, 20243.19003.23403.19003.23403.2340-
Jun 14, 20243.31003.31003.18403.18403.1840-
Jun 13, 20243.35603.35603.31403.31403.3140-
Jun 12, 20243.32203.36403.32203.36403.3640-
Jun 11, 20243.19603.30803.19603.30803.3080-
Jun 10, 20243.16803.17203.16803.17203.1720-
Jun 07, 20243.24003.24003.19403.19403.1940-
Jun 06, 20243.23803.23803.23803.23803.2380-
Jun 05, 20243.25803.25803.22203.22203.2220-
Jun 04, 20243.20403.24603.20403.24603.2460-
Jun 03, 20243.11403.22803.11403.22803.2280-
May 31, 20243.06003.11403.06003.11403.1140-
May 30, 20243.01203.05403.01203.05403.0540-
May 29, 20243.10203.10203.02203.02203.0220-
May 28, 20243.08803.14803.08803.14803.1480-
May 27, 20243.00803.08203.00803.08203.0820-
May 24, 20242.97202.97202.94802.94802.9480-
May 23, 20243.01403.01402.99202.99202.9920-
May 22, 20242.97802.98402.97802.98402.9840-
May 21, 20242.97002.99202.97002.99202.9920-
May 20, 20242.88603.00002.88603.00003.0000-
May 17, 20242.78402.86802.78402.86802.8680-
May 16, 20242.70802.70802.70802.70802.7080-
May 15, 20242.44402.44402.44402.44402.4440-
May 14, 20242.36802.47202.36802.47202.4720-
May 13, 20242.33802.36402.33802.36402.3640-
May 10, 20242.14802.22802.14802.22802.2280-
May 09, 20242.14002.14002.13002.13002.1300-
May 08, 20242.13202.13402.13202.13402.1340-
May 07, 20242.19202.19202.14002.14002.1400-
May 06, 20242.17602.17602.15002.15002.1500-
May 03, 20242.15402.18202.15402.18202.1820-
May 02, 20242.15602.15602.14202.14202.1420-
Apr 30, 20242.20402.20402.16602.16602.1660-
Apr 29, 20242.16002.16002.16002.16002.1600-
Apr 26, 20242.11802.15602.11802.15602.1560-
Apr 25, 20242.11402.11402.09202.09202.0920-
Apr 24, 20242.17802.17802.12602.12602.1260-
Apr 23, 20242.14602.17202.14602.17202.1720100
Apr 22, 20242.11602.11802.11602.11802.1180-
Apr 19, 20242.20602.20602.09402.09402.0940-
Apr 18, 20242.21402.23802.21402.23802.2380-
Apr 17, 20242.15802.20202.15802.20202.2020-
Apr 16, 20242.09602.15402.09602.15402.1540-
Apr 15, 20242.12202.16402.12202.16402.1640-
Apr 12, 20242.20602.20602.13402.13402.1340-
Apr 11, 20242.06402.20002.06402.20002.2000-
Apr 10, 20242.01202.09402.01202.09402.0940-
Apr 09, 20241.92302.02001.92302.02002.0200-
Apr 08, 20241.89301.95201.89301.95201.9520-
Apr 05, 20241.94401.94401.94401.94401.9440-
Apr 04, 20241.93201.96501.93201.96501.9650-
Apr 03, 20241.86801.93001.86801.93001.9300-
Apr 02, 20241.87901.88601.87901.88601.8860-
Mar 28, 20241.88701.88701.88701.88701.8870-
Mar 27, 20241.83901.88401.83901.88401.8840-
Mar 26, 20241.77601.85601.77601.85601.8560-
Mar 25, 20241.72601.72601.72601.72601.7260-
Mar 22, 20241.72301.73601.72301.73601.7360-
Mar 21, 20241.76101.76101.75501.75501.7550-
Mar 20, 20241.76201.77501.76201.77501.7750-
Mar 19, 20241.80701.80701.79101.79101.7910962
Mar 18, 20241.88501.88501.84601.84601.8460-
Mar 15, 20241.88801.88801.88701.88701.8870-
Mar 14, 20241.92901.92901.92901.92901.9290-
Mar 13, 20241.97701.97701.96101.96101.9610-
Mar 12, 20241.93801.95801.93801.95801.9580-
Mar 11, 20241.94701.94701.94401.94401.9440-
Mar 08, 20242.00202.00201.97801.97801.9780-
Mar 07, 20242.00602.03202.00602.03202.0320-
Mar 06, 20241.99902.04801.99902.04802.0480-
Mar 05, 20242.03402.03402.02002.02402.02403,057
Mar 04, 20242.02802.02802.02802.02802.0280-
Mar 01, 20242.01202.04602.01202.04602.0460-
Feb 29, 20242.01802.02602.01802.02602.0260-
Feb 28, 20242.04602.04602.04402.04402.0440-
Feb 27, 20242.02202.08802.02202.08802.0880-
Feb 26, 20242.02402.04002.02402.04002.0400-
Feb 23, 20242.04802.04802.04602.04602.0460-
Feb 22, 20242.07802.07802.06202.06202.0620-
Feb 21, 20242.04602.05602.04602.05602.0560-
Feb 20, 20242.03602.06402.03602.06402.0640-
Feb 19, 20242.11202.11202.09002.09002.0900-
Feb 16, 20242.07202.07202.01202.01202.0120-
Feb 15, 20242.08202.08202.05402.05402.0540-
Feb 14, 20242.06602.06602.06602.06602.0660-
Feb 13, 20242.06802.06802.06802.06802.0680-
Feb 12, 20241.95602.04001.95602.04002.0400-
Feb 09, 20242.22602.22602.01802.01802.0180-
Feb 08, 20242.13402.13402.12602.12602.1260-
Feb 07, 20242.20802.20802.11202.11202.1120-
Feb 06, 20242.16202.16202.16202.16202.1620-
Feb 05, 20242.21402.21402.17802.17802.1780-
Feb 02, 20242.24202.26002.20002.20002.20003,057
Feb 01, 20242.22002.22202.22002.22202.2220-
Jan 31, 20242.27602.27602.26802.26802.2680-
Jan 30, 20242.34602.34602.28202.28202.2820-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...