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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	4.51	4.48	4.48	4.51	4.45	33,930
December 22, 2025	4.47	4.49	4.49	4.56	4.46	71,688
December 19, 2025	4.4	4.46	4.46	4.46	4.37	221,789
December 18, 2025	4.39	4.39	4.39	4.39	4.35	78,892
December 17, 2025	4.41	4.39	4.39	4.43	4.26	127,089
December 16, 2025	4.38	4.38	4.38	4.41	4.38	69,146
December 15, 2025	4.37	4.39	4.39	4.4	4.37	160,316
December 12, 2025	4.54	4.38	4.38	4.54	4.37	169,814
December 11, 2025	4.51	4.54	4.54	4.56	4.51	83,034
December 10, 2025	4.47	4.59	4.59	4.59	4.47	90,140
December 09, 2025	4.47	4.55	4.55	4.56	4.43	176,347
December 08, 2025	4.34	4.46	4.46	4.47	4.34	202,042
December 05, 2025	4.41	4.37	4.37	4.42	4.37	106,744
December 04, 2025	4.43	4.43	4.43	4.47	4.43	121,838
December 03, 2025	4.36	4.45	4.44	4.46	4.36	112,527
December 02, 2025	4.37	4.38	4.38	4.38	4.31	109,768
December 01, 2025	4.47	4.37	4.37	4.47	4.35	93,098
November 28, 2025	4.48	4.51	4.51	4.56	4.14	173,010
November 27, 2025	4.45	4.51	4.51	4.51	4.43	87,418
November 26, 2025	4.35	4.46	4.46	4.47	4.35	891,690
November 25, 2025	4.43	4.32	4.32	4.43	4.31	508,445
November 24, 2025	4.41	4.45	4.45	4.45	4.38	451,266
November 21, 2025	4.41	4.41	4.41	4.42	4.41	260,683
November 20, 2025	4.42	4.41	4.41	4.43	4.41	237,739
November 19, 2025	4.41	4.43	4.43	4.43	4.41	48,237
November 18, 2025	4.42	4.41	4.41	4.43	4.41	222,381
November 17, 2025	4.43	4.42	4.42	4.44	4.41	176,861
November 14, 2025	4.43	4.43	4.43	4.44	4.43	81,123
November 13, 2025	4.43	4.43	4.43	4.43	4.43	147,342
November 12, 2025	4.45	4.43	4.43	4.45	4.43	174,940
November 11, 2025	4.45	4.43	4.43	4.45	4.43	121,909
November 10, 2025	4.48	4.45	4.45	4.48	4.43	407,511
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

Ceconomy AG (CEC.DE) XETRA