Ceconomy AG (CEC.DE)
XETRA: CEC.DE
· Real-Time Price · USD
3.58
0.08 (2.14%)
At close: Apr 17, 2025, 5:29 PM
CEC.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.52 | 3.64 | 3.50 | 3.58 | n/a | 1.99% | 654,251 |
| Apr 16, 2025 | 3.39 | 3.52 | 3.34 | 3.51 | n/a | 2.63% | 350,551 |
| Apr 15, 2025 | 3.27 | 3.42 | 3.25 | 3.42 | n/a | 4.27% | 282,465 |
| Apr 14, 2025 | 3.20 | 3.28 | 3.16 | 3.28 | n/a | 5.13% | 310,006 |
| Apr 11, 2025 | 3.18 | 3.18 | 3.03 | 3.12 | n/a | 1.96% | 295,175 |
| Apr 10, 2025 | 3.05 | 3.12 | 3.03 | 3.06 | n/a | 6.25% | 384,048 |
| Apr 9, 2025 | 2.95 | 3.02 | 2.78 | 2.88 | n/a | -4.95% | 641,807 |
| Apr 8, 2025 | 2.91 | 3.10 | 2.86 | 3.03 | n/a | 6.69% | 515,809 |
| Apr 7, 2025 | 2.65 | 2.98 | 2.56 | 2.84 | n/a | -4.38% | 417,895 |
| Apr 4, 2025 | 3.18 | 3.19 | 2.89 | 2.97 | n/a | -6.90% | 456,642 |
| Apr 3, 2025 | 3.20 | 3.32 | 3.12 | 3.19 | n/a | -3.04% | 263,030 |
| Apr 2, 2025 | 3.38 | 3.42 | 3.25 | 3.29 | n/a | -2.66% | 173,869 |
| Apr 1, 2025 | 3.28 | 3.42 | 3.24 | 3.38 | n/a | 1.81% | 175,242 |
| Mar 31, 2025 | 3.33 | 3.36 | 3.27 | 3.32 | n/a | -2.35% | 249,338 |
| Mar 28, 2025 | 3.46 | 3.50 | 3.40 | 3.40 | n/a | -2.02% | 81,489 |
| Mar 27, 2025 | 3.50 | 3.52 | 3.46 | 3.47 | n/a | -1.14% | 199,955 |
| Mar 26, 2025 | 3.39 | 3.53 | 3.35 | 3.51 | n/a | 3.85% | 426,279 |
| Mar 25, 2025 | 3.33 | 3.39 | 3.30 | 3.38 | n/a | 1.81% | 105,455 |
| Mar 24, 2025 | 3.46 | 3.50 | 3.32 | 3.32 | n/a | -1.19% | 222,742 |
| Mar 21, 2025 | 3.42 | 3.45 | 3.31 | 3.36 | n/a | -2.04% | 309,777 |