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 €583.33 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,242.6, while €1000 invested 1 year ago would be worth €950.23. This corresponds to total returns of -41.67%, 24.26%, -4.98%, respectively, with annualized returns of -5.25%, 4.44%, -4.98%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4.24 | 4.2 | 4.2 | 4.31 | 4.16 | 140,596 |
| September 30, 2026 | 4.14 | 4.31 | 4.31 | 4.54 | 4.08 | 101,632 |
| September 29, 2026 | 4.11 | 4.09 | 4.09 | 4.18 | 4.06 | 26,147 |
| September 28, 2026 | 4 | 4.1 | 4.1 | 4.1 | 4 | 89,437 |
| September 25, 2026 | 3.96 | 3.97 | 3.97 | 4.02 | 3.92 | 56,343 |
| September 24, 2026 | 3.91 | 3.93 | 3.93 | 4.01 | 3.91 | 84,921 |
| September 23, 2026 | 4.03 | 3.97 | 3.97 | 4.04 | 3.89 | 120,878 |
| September 22, 2026 | 3.94 | 3.95 | 3.95 | 4.02 | 3.94 | 98,367 |
| September 21, 2026 | 4.03 | 3.93 | 3.93 | 4.04 | 3.93 | 18,036 |
| September 18, 2026 | 3.88 | 3.96 | 3.96 | 4.05 | 3.88 | 1.54M |
| September 17, 2026 | 4 | 3.94 | 3.94 | 4 | 3.85 | 32,904 |
| September 16, 2026 | 4 | 3.96 | 3.96 | 4.01 | 3.9 | 12,402 |
| September 15, 2026 | 4.03 | 3.92 | 3.92 | 4.05 | 3.89 | 65,460 |
| September 11, 2026 | 3.78 | 3.9 | 3.9 | 3.94 | 3.73 | 46,465 |
| September 10, 2026 | 3.95 | 3.77 | 3.77 | 3.99 | 3.77 | 34,514 |
| September 09, 2026 | 3.93 | 3.98 | 3.98 | 4 | 3.93 | 10,382 |
| September 08, 2026 | 3.97 | 4.01 | 4.01 | 4.01 | 3.93 | 9,585 |
| September 07, 2026 | 4.04 | 3.95 | 3.95 | 4.04 | 3.92 | 20,400 |
| September 04, 2026 | 4.04 | 3.92 | 3.92 | 4.04 | 3.92 | 13,867 |
| September 03, 2026 | 3.86 | 4.04 | 4.04 | 4.04 | 3.86 | 18,638 |
| September 02, 2026 | 3.97 | 3.88 | 3.88 | 4.01 | 3.84 | 18,805 |
| September 01, 2026 | 4.04 | 3.99 | 3.99 | 4.04 | 3.88 | 16,257 |
| August 31, 2026 | 4.05 | 4.08 | 4.08 | 4.08 | 3.95 | 16,697 |
| August 28, 2026 | 3.98 | 4.05 | 4.05 | 4.05 | 3.92 | 12,228 |
| August 27, 2026 | 4.04 | 3.96 | 3.96 | 4.04 | 3.92 | 61,927 |
| August 26, 2026 | 4.03 | 4.03 | 4.03 | 4.05 | 4 | 28,726 |
| August 25, 2026 | 3.97 | 4.05 | 4.05 | 4.05 | 3.96 | 10,349 |
| August 24, 2026 | 3.86 | 3.94 | 3.94 | 3.94 | 3.86 | 19,445 |
| 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 |
AD
