Ceconomy AG (CEC.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CEC.DE Historical Return
If you invested €1000 in Ceconomy AG (CEC.DE) 10 years ago, it would be worth €543.42 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,037.43, while €1000 invested 1 year ago would be worth €883.83. This corresponds to total returns of -45.66%, 3.74%, -11.62%, respectively, with annualized returns of -5.91%, 0.74%, -11.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CEC.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3.84 | 3.88 | 3.88 | 4 | 3.84 | 18,337 |
| August 20, 2026 | 3.95 | 3.9 | 3.9 | 3.95 | 3.82 | 130,835 |
| August 19, 2026 | 4.03 | 3.95 | 3.95 | 4.08 | 3.95 | 177,017 |
| August 18, 2026 | 4.05 | 4.03 | 4.03 | 4.07 | 4.03 | 3,982 |
| August 17, 2026 | 4.12 | 4.04 | 4.04 | 4.12 | 4 | 75,024 |
| August 14, 2026 | 4.04 | 4.04 | 4.04 | 4.1 | 4.04 | 2,574 |
| August 13, 2026 | 4.08 | 4.04 | 4.04 | 4.11 | 4.04 | 9,008 |
| August 12, 2026 | 4.01 | 4.08 | 4.08 | 4.1 | 4.01 | 18,920 |
| August 11, 2026 | 4.04 | 3.99 | 3.99 | 4.08 | 3.99 | 50,394 |
| August 10, 2026 | 4.05 | 4.03 | 4.03 | 4.05 | 4.02 | 15,139 |
| August 07, 2026 | 3.95 | 4.01 | 4.01 | 4.05 | 3.95 | 45,500 |
| August 06, 2026 | 3.98 | 3.94 | 3.94 | 3.99 | 3.94 | 9,844 |
| August 05, 2026 | 3.99 | 3.93 | 3.93 | 4 | 3.88 | 20,216 |
| August 04, 2026 | 3.98 | 4.01 | 4.01 | 4.04 | 3.98 | 25,467 |
| August 03, 2026 | 4 | 4 | 4 | 4.06 | 3.99 | 41,711 |
| July 31, 2026 | 4.08 | 4.01 | 4.01 | 4.08 | 4.01 | 48,717 |
| July 30, 2026 | 4.11 | 4.08 | 4.08 | 4.11 | 4.05 | 15,667 |
| July 29, 2026 | 4.2 | 4.11 | 4.11 | 4.2 | 4.07 | 22,343 |
| July 28, 2026 | 4.09 | 4.14 | 4.14 | 4.14 | 4.03 | 9,817 |
| July 27, 2026 | 3.95 | 4.01 | 4.01 | 4.1 | 3.95 | 5,213 |
| July 23, 2026 | 4 | 3.98 | 3.98 | 4 | 3.94 | 20,628 |
| July 22, 2026 | 4 | 3.97 | 3.97 | 4 | 3.79 | 42,131 |
| July 21, 2026 | 4.05 | 3.97 | 3.97 | 4.08 | 3.96 | 23,176 |
| July 20, 2026 | 3.95 | 4.08 | 4.08 | 4.1 | 3.95 | 17,484 |
| July 17, 2026 | 3.95 | 4 | 4 | 4 | 3.95 | 17,755 |
| July 16, 2026 | 4 | 3.98 | 3.98 | 4.04 | 3.95 | 34,638 |
| July 15, 2026 | 3.95 | 4 | 4 | 4.08 | 3.91 | 66,018 |
| July 14, 2026 | 3.96 | 3.95 | 3.95 | 3.96 | 3.91 | 14,909 |
| July 13, 2026 | 3.88 | 3.9 | 3.9 | 3.91 | 3.85 | 76,262 |
| July 10, 2026 | 4 | 3.88 | 3.88 | 4 | 3.85 | 82,618 |
| July 09, 2026 | 3.82 | 4.2 | 4.2 | 4.2 | 3.75 | 147,766 |
| July 08, 2026 | 3.83 | 3.83 | 3.83 | 3.92 | 3.81 | 6,375 |
| July 07, 2026 | 3.81 | 3.83 | 3.83 | 3.89 | 3.81 | 3,376 |
| July 06, 2026 | 3.82 | 3.84 | 3.84 | 3.87 | 3.81 | 1,553 |
| July 03, 2026 | 3.85 | 3.9 | 3.9 | 3.9 | 3.78 | 5,850 |
| July 02, 2026 | 3.85 | 3.8 | 3.8 | 3.86 | 3.78 | 54,334 |
| July 01, 2026 | 3.91 | 3.82 | 3.82 | 3.91 | 3.76 | 65,528 |
| June 30, 2026 | 3.9 | 3.83 | 3.83 | 3.92 | 3.75 | 43,750 |
| June 29, 2026 | 3.7 | 3.82 | 3.82 | 4.03 | 3.7 | 251,856 |
| June 26, 2026 | 3.75 | 3.7 | 3.7 | 3.75 | 3.68 | 107,883 |
| June 25, 2026 | 3.71 | 3.7 | 3.7 | 3.76 | 3.7 | 96,662 |
| June 24, 2026 | 3.7 | 3.7 | 3.7 | 3.74 | 3.68 | 97,466 |
| June 23, 2026 | 3.65 | 3.62 | 3.62 | 3.8 | 3.61 | 139,193 |
| June 22, 2026 | 3.8 | 3.7 | 3.7 | 3.8 | 3.65 | 18,587 |
| June 19, 2026 | 3.73 | 3.79 | 3.79 | 3.82 | 3.71 | 42,616 |
| June 18, 2026 | 3.77 | 3.76 | 3.76 | 3.8 | 3.71 | 39,619 |
| June 17, 2026 | 3.84 | 3.85 | 3.85 | 3.85 | 3.76 | 40,697 |
| June 16, 2026 | 3.73 | 3.76 | 3.76 | 3.82 | 3.72 | 36,665 |
| June 15, 2026 | 3.95 | 3.71 | 3.71 | 3.95 | 3.71 | 12,228 |
| June 12, 2026 | 3.79 | 3.82 | 3.82 | 3.85 | 3.79 | 4,805 |
| June 11, 2026 | 3.83 | 3.75 | 3.75 | 3.85 | 3.75 | 12,599 |
| June 10, 2026 | 3.66 | 3.83 | 3.83 | 3.83 | 3.66 | 33,150 |
| June 09, 2026 | 3.74 | 3.6 | 3.6 | 3.85 | 3.51 | 165,746 |
| June 08, 2026 | 3.9 | 3.7 | 3.7 | 3.9 | 3.7 | 65,168 |
| June 05, 2026 | 3.9 | 3.83 | 3.83 | 3.94 | 3.83 | 22,470 |
| June 04, 2026 | 3.92 | 3.92 | 3.92 | 3.96 | 3.91 | 12,389 |
| June 03, 2026 | 4.01 | 3.95 | 3.95 | 4.03 | 3.92 | 21,485 |
| June 02, 2026 | 4.04 | 4.03 | 4.03 | 4.07 | 4.02 | 14,533 |
| June 01, 2026 | 3.93 | 4 | 4 | 4.14 | 3.93 | 36,420 |
| May 29, 2026 | 3.86 | 3.9 | 3.9 | 4.02 | 3.86 | 34,352 |
AD
