Ceconomy AG Historical Data - CEC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Ceconomy AG (CEC)
Ceconomy AG (CEC) Historical

Ceconomy AG (CEC)

3.25

-0.042

(-1.28%)

Closed 17 February 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739568420	3.258	-0.01	-0.18	3.314	3.33	3.218	20575
1739482020	3.2639999	-0.07	-2.10	3.298	3.36	3.24	40596
1739395620	3.334	0.11	3.48	3.24	3.334	3.24	58287
1739309220	3.222	0.03	1.07	3.19	3.258	3.076	77721
1739222820	3.188	0.05	1.46	3.172	3.196	3.114	37554
1738963620	3.142	-0.14	-4.32	3.328	3.332	3.134	125938
1738877220	3.2839999	-0.12	-3.53	3.394	3.478	3.244	211009
1738790820	3.404	0.33	10.88	3.042	3.52	3.0259999	571995
1738704420	3.07	0.1	3.44	2.974	3.07	2.974	20978
1738618020	2.968	-0.05	-1.66	2.926	3.02	2.924	37338
1738358820	3.0179999	-0	-0.07	3.06	3.06	2.92	44837
1738272420	3.02	0.07	2.44	2.946	3.07	2.9	77824
1738186020	2.948	-0.01	-0.41	2.932	2.964	2.874	25751
1738099620	2.96	0.25	9.06	2.77	2.99	2.724	135270
1738013220	2.714	-0.03	-1.02	2.7679999	2.8	2.714	75337
1737754020	2.742	0.12	4.74	2.632	2.778	2.632	76138
1737667620	2.618	0.02	0.77	2.564	2.644	2.45	87140
1737581220	2.598	0.05	1.96	2.594	2.598	2.5339999	17266
1737494820	2.548	0.03	1.35	2.5139999	2.598	2.5099999	59428
1737408420	2.5139999	0.02	0.96	2.528	2.5539999	2.492	7489
1737149220	2.49	0.01	0.48	2.484	2.5179999	2.484	12081
1737062820	2.478	-0.02	-0.88	2.5339999	2.5339999	2.472	54685
1736976420	2.5	0.13	5.66	2.408	2.5379999	2.406	42222
1736890020	2.366	-0.02	-0.84	2.39	2.47	2.362	19731
1736803620	2.386	-0.05	-2.05	2.428	2.442	2.372	47225
1736544420	2.436	-0.05	-2.17	2.5	2.5	2.388	46374
1736458020	2.49	-0.01	-0.40	2.488	2.5299999	2.448	44331
1736371620	2.5	-0.01	-0.40	2.5019999	2.5259999	2.47	58805
1736285220	2.5099999	-0.03	-1.18	2.524	2.588	2.5099999	68530
1736198820	2.54	-0.03	-1.32	2.62	2.622	2.54	81623
1735939620	2.5739999	-0.04	-1.53	2.664	2.666	2.56	65507
1735853220	2.614	-0.02	-0.76	2.602	2.656	2.584	44704
1735594020	2.634	-0.01	-0.53	2.612	2.65	2.602	37738
1735334820	2.648	0.07	2.56	2.5699999	2.668	2.56	62970
1734989220	2.5819999	-0.04	-1.45	2.626	2.626	2.52	58819
1734730020	2.62	-0.03	-1.21	2.652	2.652	2.494	140239
1734643620	2.652	0.08	3.19	2.612	2.762	2.5699999	241440
1734557220	2.5699999	-0.39	-13.18	3.1	3.228	2.5699999	613251
1734470820	2.96	-0.07	-2.37	3.032	3.048	2.96	32782
1734384420	3.032	0.01	0.26	3.0139999	3.06	2.992	16604
1734125220	3.024	-0.17	-5.38	3.194	3.198	2.998	62593
1734038820	3.196	0.03	1.08	3.13	3.196	3.108	31108
1733952420	3.162	0.01	0.25	3.12	3.19	3.048	28135
1733866020	3.154	-0.02	-0.57	3.16	3.164	3.138	19379
1733779620	3.172	0.04	1.34	3.15	3.172	3.108	44988
1733520420	3.13	0.02	0.64	3.154	3.206	3.11	58395
1733434020	3.11	-0.06	-1.77	3.146	3.158	3.106	24222
1733347620	3.166	0.1	3.26	3.108	3.19	3.102	18609
1733261220	3.066	-0.04	-1.35	3.108	3.156	3.066	14447
1733174820	3.108	-0.08	-2.51	3.182	3.226	3.108	49093
1732915620	3.188	0.04	1.27	3.148	3.228	3.148	33274
1732829220	3.148	0.11	3.55	3.0219999	3.2	3.0219999	58725
1732742820	3.04	0.07	2.36	2.972	3.056	2.972	14731
1732656420	2.97	-0.13	-4.19	3.096	3.096	2.964	5367
1732570020	3.1	0.13	4.31	3.0259999	3.1	3.0219999	51416
1732310820	2.972	0.03	1.02	2.988	3.0019999	2.94	63284
1732224420	2.942	-0.05	-1.54	3.008	3.008	2.908	50471
1732138020	2.988	-0.01	-0.33	2.972	3	2.95	24462
1732051620	2.998	-0.08	-2.60	3.078	3.08	2.944	61736
1731965220	3.078	0.12	4.13	2.948	3.08	2.914	37912

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions