Ceconomy AG - CEC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	4.43	4.46	4.46	4.49	4.43	677,255
November 06, 2025	4.45	4.43	4.43	4.46	4.43	489,810
November 05, 2025	4.43	4.45	4.45	4.45	4.43	291,779
November 04, 2025	4.43	4.43	4.43	4.45	4.43	239,549
November 03, 2025	4.45	4.43	4.43	4.45	4.43	154,102
October 31, 2025	4.43	4.43	4.43	4.45	4.43	324,493
October 30, 2025	4.44	4.42	4.42	4.44	4.41	251,790
October 29, 2025	4.46	4.42	4.42	4.47	4.38	870,101
October 28, 2025	4.47	4.46	4.46	4.47	4.46	292,931
October 27, 2025	4.45	4.46	4.46	4.47	4.45	494,512
October 24, 2025	4.44	4.45	4.45	4.46	4.44	331,572
October 23, 2025	4.43	4.43	4.43	4.45	4.42	604,005
October 22, 2025	4.43	4.42	4.42	4.43	4.42	236,447
October 21, 2025	4.41	4.42	4.42	4.43	4.41	492,065
October 20, 2025	4.4	4.41	4.41	4.42	4.39	902,299
October 17, 2025	4.39	4.39	4.39	4.41	4.39	600,654
October 16, 2025	4.39	4.39	4.39	4.39	4.39	411,973
October 15, 2025	4.39	4.38	4.38	4.39	4.38	755,479
October 14, 2025	4.38	4.38	4.38	4.39	4.37	981,765
October 13, 2025	4.38	4.38	4.38	4.39	4.37	526,871
October 10, 2025	4.4	4.39	4.39	4.4	4.39	576,376
October 09, 2025	4.39	4.39	4.39	4.4	4.39	750,008
October 08, 2025	4.41	4.39	4.39	4.41	4.39	309,405
October 07, 2025	4.4	4.4	4.4	4.42	4.4	339,081
October 06, 2025	4.4	4.41	4.41	4.41	4.4	181,099
October 03, 2025	4.42	4.4	4.4	4.42	4.4	153,829
October 02, 2025	4.42	4.42	4.42	4.42	4.39	255,459
October 01, 2025	4.39	4.41	4.41	4.42	4.39	562,461
September 30, 2025	4.38	4.39	4.39	4.39	4.38	553,224
September 29, 2025	4.39	4.38	4.38	4.39	4.38	181,363
September 26, 2025	4.38	4.39	4.39	4.39	4.38	188,105
September 25, 2025	4.39	4.38	4.38	4.4	4.37	270,710
September 24, 2025	4.39	4.39	4.39	4.39	4.38	235,967
September 23, 2025	4.36	4.38	4.38	4.38	4.36	428,834
September 22, 2025	4.4	4.4	4.4	4.4	4.4	719,685
September 19, 2025	4.42	4.4	4.4	4.42	4.4	1.1M
September 18, 2025	4.41	4.41	4.41	4.43	4.41	788,337
September 17, 2025	4.42	4.43	4.43	4.43	4.41	276,314
September 16, 2025	4.43	4.42	4.42	4.43	4.41	178,452
September 15, 2025	4.42	4.42	4.42	4.43	4.41	524,992
September 12, 2025	4.42	4.42	4.42	4.43	4.41	517,251
September 11, 2025	4.43	4.43	4.43	4.45	4.42	235,312
September 10, 2025	4.43	4.43	4.43	4.44	4.42	182,800
September 09, 2025	4.45	4.43	4.43	4.45	4.43	792,752
September 08, 2025	4.41	4.44	4.44	4.44	4.41	568,166
September 05, 2025	4.43	4.4	4.4	4.44	4.4	834,079
September 04, 2025	4.43	4.42	4.42	4.45	4.42	583,331
September 03, 2025	4.46	4.41	4.41	4.47	4.4	1.03M
September 02, 2025	4.47	4.45	4.45	4.47	4.45	755,370
September 01, 2025	4.45	4.46	4.46	4.46	4.44	228,365
August 29, 2025	4.45	4.45	4.45	4.47	4.43	775,362
August 28, 2025	4.43	4.45	4.45	4.47	4.39	1.31M
August 27, 2025	4.39	4.4	4.4	4.4	4.37	635,743
August 26, 2025	4.38	4.38	4.38	4.39	4.38	664,195
August 25, 2025	4.39	4.38	4.38	4.39	4.37	422,767
August 22, 2025	4.42	4.39	4.39	4.42	4.39	687,940
August 21, 2025	4.42	4.41	4.41	4.42	4.4	552,383
August 20, 2025	4.4	4.41	4.41	4.41	4.38	2.32M
August 19, 2025	4.43	4.41	4.41	4.43	4.4	2.08M
August 18, 2025	4.45	4.42	4.42	4.47	4.42	766,597

Ceconomy AG (CEC.DE) XETRA