UK markets close in 3 hours 39 minutes

Ceconomy AG (CEC.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
3.3020+0.0680 (+2.10%)
As of 01:21PM CEST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20243.23803.30203.23803.30203.3020100
17 Jun 20243.14603.23403.14603.23403.2340100
14 Jun 20243.30203.30203.13203.13203.1320-
13 Jun 20243.36403.36403.26003.30003.3000-
12 Jun 20243.32603.37403.32403.37003.3700-
11 Jun 20243.16403.33203.16403.31203.3120-
10 Jun 20243.17603.18803.10003.16403.1640-
07 Jun 20243.22603.24803.18203.18203.1820-
06 Jun 20243.11203.30403.11203.23003.2300-
05 Jun 20243.20603.24603.20203.23203.2320-
04 Jun 20243.19003.27403.19003.25003.2500-
03 Jun 20243.12203.22203.10803.17603.1760-
31 May 20243.04803.10403.02403.06803.06801,016
30 May 20242.96203.06002.96203.04803.0480-
29 May 20243.14203.14202.85002.85002.85002,000
28 May 20243.07003.16203.07003.14603.1460-
27 May 20242.97403.08402.97403.06603.0660100
24 May 20242.98203.00602.95202.98202.9820-
23 May 20242.98803.03202.97002.97602.9760-
22 May 20242.96603.00602.91602.98602.9860-
21 May 20242.98602.99202.97602.97602.9760-
20 May 20242.84003.02602.84002.99602.9960-
17 May 20242.73402.86402.60602.84402.8440-
16 May 20242.63602.78602.60402.67002.6700-
15 May 20242.47802.62202.43802.59802.5980200
14 May 20242.36202.50202.36202.47802.47801,000
13 May 20242.40602.42402.24802.36402.3640-
10 May 20242.12802.24402.12802.23002.2300-
09 May 20242.12802.12802.09002.12602.1260-
08 May 20242.12602.17202.12602.13002.1300-
07 May 20242.15802.19802.12602.13002.1300-
06 May 20242.17802.17802.14202.16002.1600-
03 May 20242.15402.18402.15202.17802.1780-
02 May 20242.15602.15802.11802.15202.1520-
30 Apr 20242.20802.20802.15602.15602.1560-
29 Apr 20242.16802.20802.16202.19402.1940-
26 Apr 20242.10602.17202.10602.16802.1680-
25 Apr 20242.11802.18002.09202.09402.094047
24 Apr 20242.18002.18002.12402.12602.1260450
23 Apr 20242.13802.20002.12802.18002.1800-
22 Apr 20242.08602.14002.08602.12402.1240-
19 Apr 20242.20602.20602.07202.07202.0720-
18 Apr 20242.20802.26402.20802.23402.2340-
17 Apr 20242.14402.25002.14402.18002.1800-
16 Apr 20242.12002.15002.08602.13602.1360-
15 Apr 20242.11002.15802.11002.11202.1120-
12 Apr 20242.17002.19402.08602.08602.0860-
11 Apr 20242.07802.20602.07802.16602.1660500
10 Apr 20241.98702.16201.98702.08402.0840-
09 Apr 20241.93001.98601.93001.98601.9860-
08 Apr 20241.89001.95401.89001.93101.9310-
05 Apr 20241.87901.92701.87901.89301.8930-
04 Apr 20241.91201.93601.88101.88101.8810-
03 Apr 20241.86701.91501.84701.89501.8950-
02 Apr 20241.86301.89701.86301.86901.8690-
28 Mar 20241.86001.87701.85701.86201.8620-
27 Mar 20241.84001.88101.84001.87201.8720-
26 Mar 20241.78501.83901.78501.83701.8370-
25 Mar 20241.65001.78501.65001.78501.785035
22 Mar 20241.74101.74101.70301.73101.7310-
21 Mar 20241.76701.77101.73301.74101.7410-
20 Mar 20241.77901.77901.75001.76701.7670-
19 Mar 20241.82901.82901.77501.78001.7800-
18 Mar 20241.87701.88201.82901.83101.8310-
15 Mar 20241.91001.91001.86801.87301.8730-
14 Mar 20241.94201.94201.90401.90901.9090-
13 Mar 20241.96501.96801.94401.95201.9520-
12 Mar 20241.93501.96601.93301.96601.9660-
11 Mar 20241.97301.97301.92801.93901.9390-
08 Mar 20242.00802.00801.96201.96401.9640105
07 Mar 20242.02002.02601.97302.02002.0200-
06 Mar 20241.99702.04001.99502.03002.0300-
05 Mar 20242.04202.04201.99902.00002.0000-
04 Mar 20242.00402.06202.00402.04602.0460-
01 Mar 20242.00802.03202.00002.01002.0100-
29 Feb 20242.01402.01602.00002.00802.0080-
28 Feb 20242.06602.06601.99702.01402.0140-
27 Feb 20242.02402.06201.99802.06002.0600100
26 Feb 20242.02402.03802.00002.02602.0260-
23 Feb 20242.04002.04002.00602.02602.0260-
22 Feb 20242.03202.05202.01002.04402.0440-
21 Feb 20242.03402.04802.02602.02802.0280-
20 Feb 20242.05802.05802.01202.03402.0340-
19 Feb 20242.01602.10602.01602.06402.0640-
16 Feb 20242.05402.05402.00602.01202.0120-
15 Feb 20242.06202.07602.04002.05602.0560-
14 Feb 20242.05802.07402.03802.05802.0580-
13 Feb 20242.04202.10802.04202.05202.0520-
12 Feb 20242.01002.08202.01002.05002.0500-
09 Feb 20242.12802.12802.00202.01602.0160-
08 Feb 20242.11602.13002.09002.12802.1280-
07 Feb 20242.18002.20002.11402.11602.1160-
06 Feb 20242.19602.19602.13202.17802.1780-
05 Feb 20242.21402.24002.18802.19802.1980-
02 Feb 20242.25802.25802.20802.21602.2160-
01 Feb 20242.25802.26202.21602.23802.2380-
31 Jan 20242.28002.29002.24402.24402.2440-
30 Jan 20242.33202.33202.28402.28402.2840-
29 Jan 20242.45402.45402.32402.33202.3320-
26 Jan 20242.44002.48202.41402.45602.4560-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...