CECONOMY AG CEC
XETR · Germany · Retail Trade
€4.28-0.03 (-0.70%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4.28 | -0.70% | €4.24 | €4.31 | €4.20 | 39.25K |
| 2026-09-30 | €4.31 | +5.38% | €4.14 | €4.54 | €4.08 | 101.63K |
| 2026-09-29 | €4.09 | -0.24% | €4.11 | €4.18 | €4.06 | 26.15K |
| 2026-09-28 | €4.10 | +3.27% | €4.00 | €4.10 | €4.00 | 89.44K |
| 2026-09-25 | €3.97 | +1.02% | €3.95 | €4.02 | €3.92 | 56.34K |
| 2026-09-24 | €3.93 | -1.01% | €3.91 | €4.01 | €3.91 | 84.92K |
| 2026-09-23 | €3.97 | +0.51% | €4.03 | €4.04 | €3.89 | 120.88K |
| 2026-09-22 | €3.95 | +0.51% | €3.93 | €4.02 | €3.93 | 98.37K |
| 2026-09-21 | €3.93 | -0.63% | €4.03 | €4.04 | €3.93 | 18.04K |
| 2026-09-18 | €3.95 | +0.51% | €3.88 | €4.05 | €3.88 | 1.54M |
| 2026-09-17 | €3.93 | -0.63% | €3.99 | €4.00 | €3.85 | 32.90K |
| 2026-09-16 | €3.96 | +1.15% | €4.00 | €4.01 | €3.90 | 12.40K |
| 2026-09-15 | €3.91 | -0.89% | €4.03 | €4.05 | €3.89 | 65.46K |
| 2026-09-14 | €3.95 | +1.28% | €3.90 | €4.03 | €3.86 | 20.09K |
| 2026-09-11 | €3.90 | +3.59% | €3.78 | €3.94 | €3.73 | 46.47K |
| 2026-09-10 | €3.77 | -5.28% | €3.95 | €3.99 | €3.77 | 36.31K |
| 2026-09-09 | €3.97 | -0.87% | €3.93 | €4.00 | €3.93 | 10.38K |
| 2026-09-08 | €4.01 | +1.52% | €3.96 | €4.01 | €3.92 | 9.59K |
| 2026-09-07 | €3.95 | +0.77% | €4.04 | €4.04 | €3.92 | 20.40K |
| 2026-09-04 | €3.92 | -2.97% | €4.04 | €4.04 | €3.92 | 13.87K |
| 2026-09-03 | €4.04 | +4.12% | €3.86 | €4.04 | €3.86 | 19.84K |
| 2026-09-02 | €3.88 | -2.76% | €3.97 | €4.01 | €3.84 | 18.81K |
| 2026-09-01 | €3.99 | -2.09% | €4.04 | €4.04 | €3.88 | 16.26K |
| 2026-08-31 | €4.07 | +0.62% | €4.05 | €4.07 | €3.95 | 16.70K |
| 2026-08-28 | €4.05 | +2.27% | €3.98 | €4.05 | €3.92 | 12.23K |
| 2026-08-27 | €3.96 | -1.74% | €4.03 | €4.03 | €3.92 | 61.93K |
| 2026-08-26 | €4.03 | -0.49% | €4.03 | €4.05 | €3.99 | 28.73K |
| 2026-08-25 | €4.05 | +2.79% | €3.96 | €4.05 | €3.96 | 10.35K |
| 2026-08-24 | €3.94 | +1.55% | €3.86 | €3.94 | €3.86 | 19.45K |
| 2026-08-21 | €3.88 | -0.51% | €3.84 | €3.99 | €3.84 | 18.34K |
| 2026-08-20 | €3.90 | -1.27% | €3.95 | €3.95 | €3.82 | 130.84K |
| 2026-08-19 | €3.95 | -1.86% | €4.03 | €4.07 | €3.95 | 177.02K |
| 2026-08-18 | €4.03 | -0.37% | €4.05 | €4.07 | €4.03 | 3.98K |
| 2026-08-17 | €4.04 | 0.00% | €4.12 | €4.12 | €4.00 | 75.02K |
| 2026-08-14 | €4.04 | 0.00% | €4.04 | €4.10 | €4.04 | 2.57K |
| 2026-08-13 | €4.04 | -0.98% | €4.08 | €4.11 | €4.04 | 9.01K |
| 2026-08-12 | €4.08 | +2.26% | €4.01 | €4.10 | €4.01 | 18.92K |
| 2026-08-11 | €3.99 | -0.99% | €4.03 | €4.07 | €3.99 | 50.39K |
| 2026-08-10 | €4.03 | +0.62% | €4.05 | €4.05 | €4.02 | 15.14K |
| 2026-08-07 | €4.01 | +1.65% | €3.95 | €4.05 | €3.95 | 45.50K |
| 2026-08-06 | €3.94 | +0.25% | €3.98 | €3.99 | €3.94 | 10.34K |
| 2026-08-05 | €3.93 | -1.87% | €3.98 | €4.00 | €3.88 | 20.22K |
| 2026-08-04 | €4.01 | +0.13% | €3.98 | €4.04 | €3.98 | 25.47K |
| 2026-08-03 | €4.00 | -0.12% | €4.00 | €4.05 | €3.98 | 41.71K |
| 2026-07-31 | €4.01 | -1.84% | €4.08 | €4.08 | €4.01 | 48.72K |
| 2026-07-30 | €4.08 | -0.73% | €4.11 | €4.11 | €4.05 | 15.67K |
| 2026-07-29 | €4.11 | -0.84% | €4.20 | €4.20 | €4.07 | 22.34K |
| 2026-07-28 | €4.14 | +3.37% | €4.09 | €4.14 | €4.03 | 9.82K |
| 2026-07-27 | €4.01 | +0.75% | €3.95 | €4.09 | €3.95 | 5.21K |
| 2026-07-24 | €3.98 | +0.13% | €3.98 | €4.05 | €3.95 | 33.22K |
| 2026-07-23 | €3.97 | +0.13% | €4.00 | €4.00 | €3.93 | 20.63K |
| 2026-07-22 | €3.97 | +0.13% | €4.00 | €4.00 | €3.79 | 0 |
| 2026-07-21 | €3.96 | -2.70% | €4.05 | €4.08 | €3.96 | 23.18K |
| 2026-07-20 | €4.07 | +2.00% | €3.95 | €4.10 | €3.95 | 18.72K |
| 2026-07-17 | €3.99 | +0.38% | €3.95 | €4.00 | €3.95 | 17.76K |
| 2026-07-16 | €3.98 | -0.50% | €4.00 | €4.04 | €3.95 | 34.64K |
| 2026-07-15 | €4.00 | +1.27% | €3.95 | €4.08 | €3.91 | 66.02K |
| 2026-07-14 | €3.95 | +1.28% | €3.95 | €3.95 | €3.90 | 14.91K |
| 2026-07-13 | €3.90 | +0.52% | €3.88 | €3.90 | €3.85 | 76.26K |
| 2026-07-10 | €3.88 | -7.62% | €4.00 | €4.00 | €3.85 | 82.62K |
| 2026-07-09 | €4.20 | +9.80% | €3.82 | €4.20 | €3.75 | 147.77K |
| 2026-07-08 | €3.83 | -0.13% | €3.83 | €3.92 | €3.81 | 6.38K |
| 2026-07-07 | €3.83 | -0.13% | €3.81 | €3.88 | €3.81 | 3.38K |
| 2026-07-06 | €3.84 | -1.67% | €3.82 | €3.87 | €3.81 | 1.55K |
| 2026-07-03 | €3.90 | +2.63% | €3.85 | €3.90 | €3.78 | 5.85K |
| 2026-07-02 | €3.80 | -0.52% | €3.85 | €3.86 | €3.78 | 54.35K |
| 2026-07-01 | €3.82 | -0.26% | €3.91 | €3.91 | €3.76 | 65.53K |
| 2026-06-30 | €3.83 | +0.26% | €3.90 | €3.91 | €3.75 | 43.75K |
| 2026-06-29 | €3.82 | +3.24% | €3.70 | €4.03 | €3.70 | 251.86K |
| 2026-06-26 | €3.70 | 0.00% | €3.75 | €3.75 | €3.68 | 107.88K |
| 2026-06-25 | €3.70 | 0.00% | €3.70 | €3.76 | €3.69 | 96.66K |
| 2026-06-24 | €3.70 | +2.21% | €3.70 | €3.73 | €3.67 | 97.47K |
| 2026-06-23 | €3.62 | -2.16% | €3.65 | €3.80 | €3.61 | 139.19K |
| 2026-06-22 | €3.70 | -2.37% | €3.80 | €3.80 | €3.65 | 18.59K |
| 2026-06-19 | €3.79 | +0.80% | €3.73 | €3.82 | €3.70 | 42.62K |
| 2026-06-18 | €3.76 | -2.21% | €3.77 | €3.80 | €3.71 | 39.62K |
| 2026-06-17 | €3.85 | +2.40% | €3.84 | €3.85 | €3.76 | 40.70K |
| 2026-06-16 | €3.76 | +1.21% | €3.73 | €3.82 | €3.72 | 36.67K |
| 2026-06-15 | €3.71 | -2.88% | €3.94 | €3.94 | €3.71 | 12.23K |
| 2026-06-12 | €3.82 | +1.87% | €3.79 | €3.85 | €3.79 | 4.81K |
| 2026-06-11 | €3.75 | -2.09% | €3.83 | €3.85 | €3.75 | 12.60K |
| 2026-06-10 | €3.83 | +6.39% | €3.66 | €3.83 | €3.66 | 33.15K |
| 2026-06-09 | €3.60 | -2.70% | €3.74 | €3.85 | €3.51 | 167.75K |
| 2026-06-08 | €3.70 | -3.27% | €3.90 | €3.90 | €3.70 | 65.17K |
| 2026-06-05 | €3.83 | -2.30% | €3.90 | €3.93 | €3.83 | 22.47K |
| 2026-06-04 | €3.91 | -0.89% | €3.92 | €3.96 | €3.91 | 12.39K |
| 2026-06-03 | €3.95 | -1.99% | €4.01 | €4.03 | €3.92 | 21.49K |
| 2026-06-02 | €4.03 | +0.75% | €4.03 | €4.07 | €4.02 | 14.53K |
| 2026-06-01 | €4.00 | +2.56% | €3.93 | €4.14 | €3.93 | 37.02K |
| 2026-05-29 | €3.90 | +1.43% | €3.86 | €4.02 | €3.86 | 34.35K |