Australia markets open in 2 hours 58 minutes

Ceconomy AG (CEC.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.1620+0.0300 (+1.41%)
At close: 09:55PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.13602.18402.13602.16202.1620600
02 May 20242.13802.16402.11602.13202.13202,330
30 Apr 20242.19202.19602.13202.13202.13205,210
29 Apr 20242.15002.19202.15002.19202.19202,000
26 Apr 20242.08402.17202.08402.15202.1520200
25 Apr 20242.10402.17802.06602.07202.0720-
24 Apr 20242.16202.17402.10002.10602.1060-
23 Apr 20242.12402.19402.12402.16002.16002,500
22 Apr 20242.08002.14602.08002.11802.1180-
19 Apr 20242.19002.19802.05402.06002.06001,000
18 Apr 20242.19402.25402.19402.22202.22206,000
17 Apr 20242.13202.25802.11802.17402.174021,834
16 Apr 20242.11402.14402.08402.12202.12205,034
15 Apr 20242.09602.15802.09002.09002.0900-
12 Apr 20242.16402.20202.08202.08202.082016,880
11 Apr 20242.05802.20402.05802.16202.162031,300
10 Apr 20241.97702.15801.97702.06602.066023,790
09 Apr 20241.91001.98301.91001.97601.97606,200
08 Apr 20241.86701.95201.86601.91101.91102,200
05 Apr 20241.86401.93601.86401.86901.8690300
04 Apr 20241.88901.93901.86301.86301.86302,620
03 Apr 20241.84501.93901.83901.89101.8910840
02 Apr 20241.84201.89501.84201.84501.84504,974
28 Mar 20241.84101.88501.83801.83901.8390350
27 Mar 20241.82201.87901.82101.85501.8550780
26 Mar 20241.77601.83701.77601.81601.81602,800
25 Mar 20241.71701.77601.71701.77601.7760780
22 Mar 20241.75101.77901.70101.71601.716033,370
21 Mar 20241.75101.77901.72501.73401.734015,450
20 Mar 20241.77101.79401.74201.75101.751010,000
19 Mar 20241.82101.82101.76101.77101.771017,722
18 Mar 20241.86101.88301.82001.82101.821015,200
15 Mar 20241.90101.91501.85501.86101.86109,641
14 Mar 20241.93101.93601.90101.90101.90102,550
13 Mar 20241.93201.96901.93001.93401.93401,400
12 Mar 20241.92101.95501.91101.91201.91209,500
11 Mar 20241.96101.97601.91901.93101.931016,230
08 Mar 20241.98902.00401.95101.96001.96007,920
07 Mar 20242.00202.02801.97002.01202.01205,216
06 Mar 20241.98102.04401.98102.02202.0220200
05 Mar 20242.02602.03001.99001.99001.99004,884
04 Mar 20241.99802.06001.99302.03802.0380-
01 Mar 20241.99102.02801.99102.00002.00008,430
29 Feb 20242.00002.03001.99001.99101.991030
28 Feb 20242.04602.04601.99401.99801.99801,070
27 Feb 20242.01402.06201.99302.04402.0440200
26 Feb 20242.00402.03601.99102.01402.01404,570
23 Feb 20242.01802.04002.00202.00402.0040400
22 Feb 20242.01802.07002.01202.02002.02001,218
21 Feb 20242.02402.05002.00402.01002.01004,800
20 Feb 20242.04202.05602.01402.02202.02201,000
19 Feb 20242.01002.10802.01002.05202.0520634
16 Feb 20242.03202.05601.99102.00202.002030
15 Feb 20242.04402.07802.04202.04202.04202,100
14 Feb 20242.04002.07402.03402.04402.0440860
13 Feb 20242.02402.10402.02402.03202.03204,970
12 Feb 20242.00202.09001.95102.03202.032014,000
09 Feb 20242.19402.23001.99302.00002.000027,100
08 Feb 20242.10202.13002.08602.10802.10801,425
07 Feb 20242.16602.20402.10202.10202.1020395
06 Feb 20242.18602.18802.12602.16202.162010,900
05 Feb 20242.20202.23602.15802.18602.18602,500
02 Feb 20242.25002.26602.20202.20202.20206,332
01 Feb 20242.25002.26802.20602.21802.218025,768
31 Jan 20242.26602.29802.23402.23402.234012,300
30 Jan 20242.31802.33802.26002.26602.266013,200
29 Jan 20242.44602.45002.31002.31802.31806,363
26 Jan 20242.43602.48002.41202.45402.45408,000
25 Jan 20242.42002.49802.41802.44402.4440-
24 Jan 20242.39002.43002.37802.41802.41803,000
23 Jan 20242.35002.39802.33402.38602.38602,200
22 Jan 20242.33002.36202.30802.35002.35001,080
19 Jan 20242.29202.34602.29202.32202.32208,820
18 Jan 20242.24802.30202.24402.28802.28808,497
17 Jan 20242.28802.28802.22202.24202.242011,557
16 Jan 20242.29802.33402.28802.29602.2960-
15 Jan 20242.37002.37002.30802.31002.31006,000
12 Jan 20242.41202.48002.38202.39802.39806,038
11 Jan 20242.38002.42402.37602.41202.412038
10 Jan 20242.48802.49602.36402.38002.38004,392
09 Jan 20242.48202.54402.48002.50002.500014,700
08 Jan 20242.44002.50002.36202.49802.498020,220
05 Jan 20242.33202.48202.33002.44202.44204,800
04 Jan 20242.26002.36002.25202.33402.33405,918
03 Jan 20242.36602.36802.25802.25802.25808,000
02 Jan 20242.45602.49402.36002.36202.36203,500
29 Dec 20232.43002.48002.37202.48002.48008,307
28 Dec 20232.43002.47002.37202.44002.44001,107
27 Dec 20232.38402.44602.34202.42802.42803,375
22 Dec 20232.29802.41402.29802.34002.3400808
21 Dec 20232.32602.33002.26402.31602.31606,920
20 Dec 20232.22202.42002.22202.33402.33401,100
19 Dec 20232.08202.28802.06402.24002.240043,210
18 Dec 20232.25402.25602.02402.06402.064014,300
15 Dec 20232.23802.36202.23202.24802.24808,017
14 Dec 20232.09602.25802.09602.22402.2240275
13 Dec 20232.22802.23602.06202.08002.080011,400
12 Dec 20232.25202.28402.22402.22802.22803,600
11 Dec 20232.27402.30402.25002.25202.25206,460
08 Dec 20232.25602.37002.25602.28602.28602,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...