Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,126.65 +532.91 (+0.88%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Ceconomy AG (CEC.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 2.1060 | 2.2120 | 2.1060 | 2.2080 | 2.2080 | - |
| 09 May 2024 | 2.1100 | 2.1140 | 2.0800 | 2.0980 | 2.0980 | - |
| 08 May 2024 | 2.1040 | 2.1700 | 2.1020 | 2.1020 | 2.1020 | - |
| 07 May 2024 | 2.1480 | 2.1500 | 2.1060 | 2.1060 | 2.1060 | - |
| 06 May 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1420 | 2.1420 | - |
| 03 May 2024 | 2.1320 | 2.1660 | 2.1320 | 2.1520 | 2.1520 | - |
| 02 May 2024 | 2.1340 | 2.1500 | 2.1180 | 2.1280 | 2.1280 | - |
| 30 Apr 2024 | 2.1920 | 2.1920 | 2.1300 | 2.1300 | 2.1300 | - |
| 29 Apr 2024 | 2.1500 | 2.1880 | 2.1500 | 2.1880 | 2.1880 | - |
| 26 Apr 2024 | 2.0840 | 2.1620 | 2.0840 | 2.1480 | 2.1480 | - |
| 25 Apr 2024 | 2.1020 | 2.1520 | 2.0640 | 2.0640 | 2.0640 | - |
| 24 Apr 2024 | 2.1620 | 2.1620 | 2.0960 | 2.0960 | 2.0960 | - |
| 23 Apr 2024 | 2.1240 | 2.1800 | 2.1200 | 2.1480 | 2.1480 | 1,220 |
| 22 Apr 2024 | 2.0760 | 2.1340 | 2.0760 | 2.1020 | 2.1020 | - |
| 19 Apr 2024 | 2.1800 | 2.1800 | 2.0500 | 2.0500 | 2.0500 | - |
| 18 Apr 2024 | 2.1940 | 2.2460 | 2.1940 | 2.2180 | 2.2180 | - |
| 17 Apr 2024 | 2.1320 | 2.2320 | 2.1320 | 2.1680 | 2.1680 | - |
| 16 Apr 2024 | 2.1140 | 2.1220 | 2.0840 | 2.1140 | 2.1140 | 3,000 |
| 15 Apr 2024 | 2.0880 | 2.1400 | 2.0880 | 2.0920 | 2.0920 | - |
| 12 Apr 2024 | 2.1720 | 2.1780 | 2.0880 | 2.0880 | 2.0880 | - |
| 11 Apr 2024 | 2.0560 | 2.1700 | 2.0560 | 2.1560 | 2.1560 | 4,000 |
| 10 Apr 2024 | 1.9740 | 2.1240 | 1.9740 | 2.0620 | 2.0620 | - |
| 09 Apr 2024 | 1.9090 | 1.9710 | 1.9090 | 1.9710 | 1.9710 | - |
| 08 Apr 2024 | 1.8680 | 1.9380 | 1.8680 | 1.9100 | 1.9100 | - |
| 05 Apr 2024 | 1.8540 | 1.9210 | 1.8540 | 1.8670 | 1.8670 | - |
| 04 Apr 2024 | 1.8880 | 1.9270 | 1.8880 | 1.9140 | 1.9140 | - |
| 03 Apr 2024 | 1.8440 | 1.8930 | 1.8440 | 1.8880 | 1.8880 | - |
| 02 Apr 2024 | 1.8420 | 1.8830 | 1.8420 | 1.8420 | 1.8420 | - |
| 28 Mar 2024 | 1.8460 | 1.8680 | 1.8340 | 1.8340 | 1.8340 | - |
| 27 Mar 2024 | 1.8210 | 1.8800 | 1.8210 | 1.8490 | 1.8490 | - |
| 26 Mar 2024 | 1.7760 | 1.8310 | 1.7760 | 1.8120 | 1.8120 | - |
| 25 Mar 2024 | 1.7160 | 1.7740 | 1.7090 | 1.7740 | 1.7740 | 300 |
| 22 Mar 2024 | 1.7340 | 1.7340 | 1.6950 | 1.7030 | 1.7030 | - |
| 21 Mar 2024 | 1.7510 | 1.7600 | 1.7320 | 1.7320 | 1.7320 | - |
| 20 Mar 2024 | 1.7710 | 1.7710 | 1.7440 | 1.7490 | 1.7490 | - |
| 19 Mar 2024 | 1.8210 | 1.8210 | 1.7690 | 1.7690 | 1.7690 | 35 |
| 18 Mar 2024 | 1.8610 | 1.8790 | 1.8190 | 1.8190 | 1.8190 | 2,000 |
| 15 Mar 2024 | 1.9010 | 1.9010 | 1.8590 | 1.8590 | 1.8590 | - |
| 14 Mar 2024 | 1.9310 | 1.9350 | 1.9090 | 1.9090 | 1.9090 | 500 |
| 13 Mar 2024 | 1.9310 | 1.9600 | 1.9310 | 1.9320 | 1.9320 | - |
| 12 Mar 2024 | 1.9210 | 1.9420 | 1.9210 | 1.9290 | 1.9290 | - |
| 11 Mar 2024 | 1.9610 | 1.9680 | 1.9230 | 1.9290 | 1.9290 | - |
| 08 Mar 2024 | 1.9870 | 2.0000 | 1.9580 | 1.9580 | 1.9580 | - |
| 07 Mar 2024 | 2.0020 | 2.0220 | 1.9810 | 2.0080 | 2.0080 | - |
| 06 Mar 2024 | 1.9810 | 2.0360 | 1.9810 | 2.0180 | 2.0180 | 15 |
| 05 Mar 2024 | 2.0260 | 2.0260 | 1.9880 | 1.9880 | 1.9880 | - |
| 04 Mar 2024 | 1.9950 | 2.0480 | 1.9950 | 2.0280 | 2.0280 | - |
| 01 Mar 2024 | 1.9910 | 2.0200 | 1.9910 | 1.9910 | 1.9910 | - |
| 29 Feb 2024 | 1.9940 | 2.0040 | 1.9890 | 1.9890 | 1.9890 | - |
| 28 Feb 2024 | 2.0440 | 2.0440 | 1.9920 | 1.9920 | 1.9920 | - |
| 27 Feb 2024 | 2.0120 | 2.0440 | 2.0020 | 2.0300 | 2.0300 | - |
| 26 Feb 2024 | 2.0020 | 2.0300 | 1.9890 | 1.9890 | 1.9890 | - |
| 23 Feb 2024 | 2.0180 | 2.0180 | 2.0000 | 2.0100 | 2.0100 | - |
| 22 Feb 2024 | 2.0180 | 2.0420 | 2.0100 | 2.0100 | 2.0100 | - |
| 21 Feb 2024 | 2.0220 | 2.0280 | 2.0000 | 2.0000 | 2.0000 | - |
| 20 Feb 2024 | 2.0360 | 2.0360 | 2.0060 | 2.0160 | 2.0160 | - |
| 19 Feb 2024 | 2.0100 | 2.0960 | 2.0100 | 2.0440 | 2.0440 | - |
| 16 Feb 2024 | 2.0320 | 2.0440 | 2.0060 | 2.0080 | 2.0080 | - |
| 15 Feb 2024 | 2.0420 | 2.0660 | 2.0380 | 2.0380 | 2.0380 | - |
| 14 Feb 2024 | 2.0340 | 2.0700 | 2.0340 | 2.0380 | 2.0380 | - |
| 13 Feb 2024 | 2.0200 | 2.1000 | 2.0200 | 2.0300 | 2.0300 | - |
| 12 Feb 2024 | 2.0020 | 2.0560 | 2.0020 | 2.0560 | 2.0560 | - |
| 09 Feb 2024 | 2.1600 | 2.1600 | 1.9990 | 1.9990 | 1.9990 | - |
| 08 Feb 2024 | 2.1020 | 2.1260 | 2.0880 | 2.0980 | 2.0980 | 111 |
| 07 Feb 2024 | 2.1620 | 2.1800 | 2.0980 | 2.0980 | 2.0980 | - |
| 06 Feb 2024 | 2.1860 | 2.1860 | 2.1240 | 2.1540 | 2.1540 | - |
| 05 Feb 2024 | 2.2020 | 2.2320 | 2.1800 | 2.1800 | 2.1800 | 3,400 |
| 02 Feb 2024 | 2.2500 | 2.2560 | 2.1980 | 2.1980 | 2.1980 | 166 |
| 01 Feb 2024 | 2.2460 | 2.2460 | 2.2120 | 2.2120 | 2.2120 | 360 |
| 31 Jan 2024 | 2.2620 | 2.2800 | 2.2580 | 2.2580 | 2.2580 | - |
| 30 Jan 2024 | 2.3160 | 2.3200 | 2.2600 | 2.2600 | 2.2600 | - |
| 29 Jan 2024 | 2.4400 | 2.4400 | 2.3180 | 2.3180 | 2.3180 | - |
| 26 Jan 2024 | 2.4340 | 2.4680 | 2.4060 | 2.4420 | 2.4420 | - |
| 25 Jan 2024 | 2.4120 | 2.4900 | 2.4120 | 2.4320 | 2.4320 | 2,000 |
| 24 Jan 2024 | 2.3860 | 2.4240 | 2.3700 | 2.4240 | 2.4240 | - |
| 23 Jan 2024 | 2.3460 | 2.3880 | 2.3460 | 2.3820 | 2.3820 | - |
| 22 Jan 2024 | 2.3200 | 2.3520 | 2.3200 | 2.3380 | 2.3380 | - |
| 19 Jan 2024 | 2.2920 | 2.3220 | 2.2920 | 2.2960 | 2.2960 | - |
| 18 Jan 2024 | 2.2440 | 2.2820 | 2.2440 | 2.2700 | 2.2700 | - |
| 17 Jan 2024 | 2.2800 | 2.2800 | 2.2300 | 2.2320 | 2.2320 | 30 |
| 16 Jan 2024 | 2.2920 | 2.3280 | 2.2880 | 2.2880 | 2.2880 | - |
| 15 Jan 2024 | 2.4540 | 2.4540 | 2.3000 | 2.3000 | 2.3000 | 1,041 |
| 12 Jan 2024 | 2.4120 | 2.4500 | 2.3900 | 2.3900 | 2.3900 | 2,000 |
| 11 Jan 2024 | 2.3720 | 2.3980 | 2.3720 | 2.3880 | 2.3880 | - |
| 10 Jan 2024 | 2.4860 | 2.4860 | 2.3440 | 2.3440 | 2.3440 | - |
| 09 Jan 2024 | 2.4820 | 2.5280 | 2.4820 | 2.4860 | 2.4860 | - |
| 08 Jan 2024 | 2.4240 | 2.4760 | 2.4200 | 2.4720 | 2.4720 | - |
| 05 Jan 2024 | 2.3260 | 2.4740 | 2.3260 | 2.4180 | 2.4180 | - |
| 04 Jan 2024 | 2.2600 | 2.3400 | 2.2480 | 2.3260 | 2.3260 | - |
| 03 Jan 2024 | 2.3640 | 2.3640 | 2.2520 | 2.2520 | 2.2520 | - |
| 02 Jan 2024 | 2.4520 | 2.4740 | 2.3560 | 2.3560 | 2.3560 | - |
| 29 Dec 2023 | 2.4320 | 2.4740 | 2.4320 | 2.4740 | 2.4740 | - |
| 28 Dec 2023 | 2.4220 | 2.4680 | 2.3960 | 2.4260 | 2.4260 | - |
| 27 Dec 2023 | 2.3500 | 2.4320 | 2.3500 | 2.4260 | 2.4260 | - |
| 22 Dec 2023 | 2.2980 | 2.3940 | 2.2980 | 2.3360 | 2.3360 | - |
| 21 Dec 2023 | 2.3120 | 2.3120 | 2.2580 | 2.2840 | 2.2840 | - |
| 20 Dec 2023 | 2.2060 | 2.4060 | 2.2060 | 2.3460 | 2.3460 | 825 |
| 19 Dec 2023 | 2.0620 | 2.2700 | 2.0620 | 2.2180 | 2.2180 | - |
| 18 Dec 2023 | 2.2220 | 2.2220 | 2.0480 | 2.0480 | 2.0480 | - |
| 15 Dec 2023 | 2.2320 | 2.3300 | 2.2320 | 2.2420 | 2.2420 | 1,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.