Canada markets closed

Ceconomy AG (MEOD.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.5000+0.0240 (+5.04%)
At close: 03:34PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.48800.50000.46800.50000.5000-
May 16, 20240.47200.50500.46800.47600.4760-
May 15, 20240.44200.46600.44200.45200.4520-
May 14, 20240.42000.45000.42000.42600.4260-
May 13, 20240.43000.43000.37800.38200.3820-
May 10, 20240.37800.39200.37800.39200.3920-
May 09, 20240.37800.38000.37400.38000.3800-
May 08, 20240.37800.39000.34400.34600.3460-
May 07, 20240.38600.39600.34200.34200.3420-
May 06, 20240.38800.39000.34400.34400.3440-
May 03, 20240.38200.39000.34600.34600.3460-
May 02, 20240.38400.38600.34400.34400.3440-
Apr 30, 20240.39400.39400.35200.35200.3520-
Apr 29, 20240.38600.39000.34600.34600.3460-
Apr 26, 20240.37400.39000.34800.34800.3480-
Apr 25, 20240.37800.39200.33400.33400.3340-
Apr 24, 20240.38800.38800.34400.34400.3440-
Apr 23, 20240.38200.39200.38000.39200.3920-
Apr 22, 20240.37200.38400.37200.38200.3820-
Apr 19, 20240.39200.39200.38400.38400.3840-
Apr 18, 20240.39400.39400.39400.39400.3940-
Apr 17, 20240.38200.38200.38200.38200.3820-
Apr 16, 20240.37800.38000.37800.38000.3800-
Apr 15, 20240.37400.37800.37400.37800.3780-
Apr 12, 20240.39000.39000.38800.38800.3880-
Apr 11, 20240.37000.38200.37000.37800.3780-
Apr 10, 20240.35400.37800.35400.37600.3760-
Apr 09, 20240.34200.34800.31600.31800.3180-
Apr 08, 20240.33600.34400.33600.34400.3440-
Apr 05, 20240.33400.34600.33400.34200.3420-
Apr 04, 20240.34000.34600.30800.30800.3080-
Apr 03, 20240.33000.34000.30200.30200.3020-
Apr 02, 20240.33000.34000.33000.33800.3380-
Mar 28, 20240.33200.33400.29200.29200.2920-
Mar 27, 20240.32600.33800.29400.29600.2960-
Mar 26, 20240.31800.32800.28600.29000.2900-
Mar 25, 20240.30800.31800.27600.27600.2760-
Mar 22, 20240.31200.31200.26800.26800.2680-
Mar 21, 20240.31400.31600.28400.28400.2840-
Mar 20, 20240.31800.31800.29000.29000.2900-
Mar 19, 20240.32600.32600.29200.29200.2920-
Mar 18, 20240.33400.33800.30400.30400.3040-
Mar 15, 20240.34200.34400.33800.34400.3440-
Mar 14, 20240.34600.34600.29400.30800.3080-
Mar 13, 20240.34600.35400.32000.32000.3200-
Mar 12, 20240.34400.35000.31400.31400.3140-
Mar 11, 20240.35200.35200.35200.35200.3520-
Mar 08, 20240.35600.35600.35600.35600.3560-
Mar 07, 20240.36000.36200.33000.33000.3300-
Mar 06, 20240.35600.36600.33400.33400.3340-
Mar 05, 20240.36400.36400.33000.33000.3300-
Mar 04, 20240.35800.36800.35800.36800.3680-
Mar 01, 20240.35800.36400.32800.32800.3280-
Feb 29, 20240.35800.36200.32800.32800.3280-
Feb 28, 20240.36600.36600.32600.32600.3260-
Feb 27, 20240.36200.36800.33600.33600.3360-
Feb 26, 20240.36000.36400.32800.32800.3280-
Feb 23, 20240.36200.36200.36200.36200.3620-
Feb 22, 20240.36200.36400.36200.36400.3640-
Feb 21, 20240.36200.36600.33000.33000.3300-
Feb 20, 20240.36600.36800.36000.36800.3680-
Feb 19, 20240.36000.37800.36000.36600.3660-
Feb 16, 20240.36400.36600.36200.36200.3620-
Feb 15, 20240.36600.37000.34000.34000.3400-
Feb 14, 20240.36600.37000.33800.33800.3380-
Feb 13, 20240.36200.37800.33400.33400.3340-
Feb 12, 20240.36000.37400.33200.33200.3320-
Feb 09, 20240.37800.37800.32600.32600.3260-
Feb 08, 20240.37800.38200.34200.34200.3420-
Feb 07, 20240.38800.39200.35200.35200.3520-
Feb 06, 20240.39200.39200.35600.36000.3600-
Feb 05, 20240.39600.40000.36400.36400.3640-
Feb 02, 20240.40400.40400.36600.36600.3660-
Feb 01, 20240.40200.40200.39600.40200.4020-
Jan 31, 20240.40600.41000.37800.37800.3780-
Jan 30, 20240.41600.41600.41600.41600.4160-
Jan 29, 20240.43800.43800.38800.38800.3880-
Jan 26, 20240.43600.43800.41600.41600.4160-
Jan 25, 20240.43200.44800.43200.44800.4480-
Jan 24, 20240.42800.43000.40200.40600.4060-
Jan 23, 20240.42200.43000.40000.40000.4000-
Jan 22, 20240.41800.42000.39000.39000.3900-
Jan 19, 20240.41200.41800.41200.41800.4180-
Jan 18, 20240.40200.40600.38000.38200.3820-
Jan 17, 20240.41000.41000.37200.37200.3720-
Jan 16, 20240.41200.41800.38400.38400.3840-
Jan 15, 20240.42400.42400.41800.41800.4180-
Jan 12, 20240.43400.44200.43400.43800.4380-
Jan 11, 20240.42600.43200.42600.42800.4280-
Jan 10, 20240.44600.44600.40200.40200.4020-
Jan 09, 20240.44600.45600.42400.42600.4260-
Jan 08, 20240.43600.43600.42600.43000.4300-
Jan 05, 20240.41800.42800.41400.41400.4140-
Jan 04, 20240.40600.42000.39200.39200.3920-
Jan 03, 20240.42400.42400.38000.38000.3800-
Jan 02, 20240.43800.44400.40600.40600.4060-
Dec 29, 20230.43600.44400.43600.44400.4440-
Dec 28, 20230.43400.44000.43000.43400.4340-
Dec 27, 20230.43000.43200.40800.42200.4220-
Dec 22, 20230.41200.43200.40200.40200.4020-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...