Ceconomy AG (CEC.DE) XETRA
4.03
+0(+0.00%)
Currency In EUR
- 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 €515.35 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €859.28, while €1000 invested 1 year ago would be worth €1,509.36. This corresponds to total returns of -48.47%, -14.07%, 50.94%, respectively, with annualized returns of -6.41%, -2.99%, 50.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
CEC.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 3.99 | 3.85 | 3.85 | 4 | 3.81 | 28,890 |
| May 27, 2026 | 4.03 | 3.96 | 3.96 | 4.1 | 3.9 | 53,041 |
| May 26, 2026 | 3.95 | 4.06 | 4.06 | 4.15 | 3.95 | 24,248 |
| May 25, 2026 | 3.97 | 3.92 | 3.92 | 3.98 | 3.92 | 6,857 |
| May 22, 2026 | 4.09 | 3.88 | 3.88 | 4.1 | 3.88 | 57,977 |
| May 21, 2026 | 3.91 | 4.06 | 4.06 | 4.1 | 3.91 | 69,073 |
| May 20, 2026 | 4.23 | 3.94 | 3.94 | 4.25 | 3.94 | 122,318 |
| May 19, 2026 | 4.16 | 4.21 | 4.21 | 4.28 | 4.16 | 73,048 |
| May 18, 2026 | 4.24 | 4.17 | 4.17 | 4.25 | 4.17 | 38,925 |
| May 15, 2026 | 4.19 | 4.21 | 4.21 | 4.33 | 4.16 | 56,284 |
| May 14, 2026 | 4.18 | 4.16 | 4.16 | 4.22 | 4.15 | 64,636 |
| May 13, 2026 | 4.16 | 4.15 | 4.15 | 4.21 | 4.15 | 23,539 |
| May 12, 2026 | 4.2 | 4.16 | 4.16 | 4.22 | 4.16 | 11,250 |
| May 11, 2026 | 4.26 | 4.2 | 4.2 | 4.32 | 4.16 | 21,056 |
| May 08, 2026 | 4.24 | 4.25 | 4.25 | 4.3 | 4.21 | 25,598 |
| May 07, 2026 | 4.22 | 4.25 | 4.25 | 4.27 | 4.22 | 9,015 |
| May 06, 2026 | 4.21 | 4.26 | 4.26 | 4.26 | 4.21 | 23,640 |
| May 05, 2026 | 4.26 | 4.25 | 4.25 | 4.26 | 4.22 | 19,401 |
| May 04, 2026 | 4.14 | 4.29 | 4.29 | 4.3 | 4.13 | 37,261 |
| April 30, 2026 | 4.21 | 4.15 | 4.15 | 4.21 | 4.13 | 10,252 |
| April 29, 2026 | 4.22 | 4.2 | 4.2 | 4.22 | 4.2 | 5,736 |
| April 28, 2026 | 4.19 | 4.2 | 4.2 | 4.21 | 4.18 | 8,423 |
| April 27, 2026 | 4.21 | 4.22 | 4.22 | 4.22 | 4.17 | 14,831 |
| April 24, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.17 | 16,265 |
| April 23, 2026 | 4.29 | 4.24 | 4.24 | 4.29 | 4.18 | 14,751 |
| April 22, 2026 | 4.25 | 4.26 | 4.26 | 4.28 | 4.24 | 2,015 |
| April 21, 2026 | 4.22 | 4.26 | 4.26 | 4.28 | 4.22 | 10,267 |
| April 20, 2026 | 4.17 | 4.24 | 4.24 | 4.26 | 4.17 | 24,899 |
| April 17, 2026 | 4.18 | 4.21 | 4.21 | 4.24 | 4.17 | 6,289 |
| April 16, 2026 | 4.2 | 4.2 | 4.2 | 4.2 | 4.13 | 21,992 |
| April 15, 2026 | 4.21 | 4.22 | 4.22 | 4.24 | 4.2 | 14,916 |
| April 14, 2026 | 4.22 | 4.22 | 4.22 | 4.27 | 4.2 | 20,911 |
| April 13, 2026 | 4.13 | 4.22 | 4.22 | 4.22 | 4.13 | 25,927 |
| April 10, 2026 | 4.06 | 4.16 | 4.16 | 4.24 | 4.06 | 30,502 |
| April 09, 2026 | 4.21 | 4.09 | 4.09 | 4.24 | 4.09 | 38,860 |
| April 08, 2026 | 4.3 | 4.18 | 4.18 | 4.3 | 4.18 | 23,386 |
| April 07, 2026 | 4.2 | 4.21 | 4.21 | 4.29 | 4.2 | 28,826 |
| April 02, 2026 | 4.2 | 4.22 | 4.22 | 4.25 | 4.18 | 38,543 |
| April 01, 2026 | 4.3 | 4.16 | 4.16 | 4.3 | 4.16 | 47,289 |
| March 31, 2026 | 4.26 | 4.21 | 4.21 | 4.26 | 4.21 | 103,687 |
| March 30, 2026 | 4.13 | 4.26 | 4.26 | 4.35 | 4.06 | 408,445 |
| March 27, 2026 | 4.42 | 4.41 | 4.41 | 4.45 | 4.37 | 103,732 |
| March 26, 2026 | 4.39 | 4.45 | 4.45 | 4.46 | 4.39 | 19,992 |
| March 25, 2026 | 4.37 | 4.4 | 4.4 | 4.43 | 4.37 | 13,126 |
| March 24, 2026 | 4.37 | 4.39 | 4.39 | 4.42 | 4.37 | 18,762 |
| March 23, 2026 | 4.49 | 4.39 | 4.39 | 4.52 | 4.36 | 54,607 |
| March 20, 2026 | 4.39 | 4.49 | 4.49 | 4.49 | 4.39 | 335,236 |
| March 19, 2026 | 4.35 | 4.38 | 4.38 | 4.39 | 4.35 | 23,295 |
| March 18, 2026 | 4.35 | 4.37 | 4.37 | 4.39 | 4.35 | 10,647 |
| March 17, 2026 | 4.38 | 4.37 | 4.37 | 4.4 | 4.37 | 19,068 |
| March 16, 2026 | 4.33 | 4.37 | 4.37 | 4.4 | 4.3 | 185,027 |
| March 13, 2026 | 4.37 | 4.34 | 4.34 | 4.42 | 4.33 | 69,000 |
| March 12, 2026 | 4.39 | 4.37 | 4.37 | 4.43 | 4.37 | 14,006 |
| March 11, 2026 | 4.39 | 4.37 | 4.37 | 4.43 | 4.37 | 12,679 |
| March 10, 2026 | 4.41 | 4.41 | 4.41 | 4.42 | 4.37 | 13,064 |
| March 09, 2026 | 4.34 | 4.38 | 4.38 | 4.41 | 4.34 | 47,476 |
| March 06, 2026 | 4.33 | 4.33 | 4.33 | 4.38 | 4.33 | 27,528 |
