Singapore markets open in 1 hour 37 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
60,931.64 -1,381.02 (-2.22%) CMC Crypto 200
1,300.65 +5.98 (+0.46%)
Ceconomy AG (CEC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:12AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 506 |
| 07 May 2024 | 2.1480 | 2.1760 | 2.1020 | 2.1020 | 2.1020 | 506 |
| 06 May 2024 | 2.1600 | 2.1680 | 2.1600 | 2.1680 | 2.1680 | - |
| 03 May 2024 | 2.1340 | 2.1460 | 2.1340 | 2.1460 | 2.1460 | - |
| 02 May 2024 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | - |
| 30 Apr 2024 | 2.1920 | 2.1920 | 2.1600 | 2.1600 | 2.1600 | - |
| 29 Apr 2024 | 2.1520 | 2.1920 | 2.1440 | 2.1920 | 2.1920 | 18 |
| 26 Apr 2024 | 2.0840 | 2.1580 | 2.0840 | 2.1580 | 2.1580 | 980 |
| 25 Apr 2024 | 2.1020 | 2.1140 | 2.0840 | 2.1140 | 2.1140 | 50 |
| 24 Apr 2024 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | - |
| 23 Apr 2024 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | - |
| 22 Apr 2024 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | - |
| 19 Apr 2024 | 2.1800 | 2.1800 | 2.1120 | 2.1120 | 2.1120 | 200 |
| 18 Apr 2024 | 2.1940 | 2.2020 | 2.1860 | 2.2020 | 2.2020 | 550 |
| 17 Apr 2024 | 2.1320 | 2.2060 | 2.1320 | 2.2060 | 2.2060 | 5 |
| 16 Apr 2024 | 2.1140 | 2.1140 | 2.0940 | 2.0940 | 2.0940 | - |
| 15 Apr 2024 | 2.0880 | 2.1260 | 2.0880 | 2.1260 | 2.1260 | 610 |
| 12 Apr 2024 | 2.1940 | 2.1960 | 2.1400 | 2.1400 | 2.1400 | - |
| 11 Apr 2024 | 2.0560 | 2.1740 | 2.0560 | 2.1740 | 2.1740 | 1,150 |
| 10 Apr 2024 | 1.9730 | 2.0820 | 1.9730 | 2.0820 | 2.0820 | 750 |
| 09 Apr 2024 | 1.9100 | 1.9400 | 1.9090 | 1.9400 | 1.9400 | 73 |
| 08 Apr 2024 | 1.8680 | 1.9110 | 1.8680 | 1.9110 | 1.9110 | 500 |
| 05 Apr 2024 | 1.8600 | 1.9320 | 1.8600 | 1.9030 | 1.9030 | - |
| 04 Apr 2024 | 1.8880 | 1.9050 | 1.8880 | 1.9050 | 1.9050 | 1,100 |
| 03 Apr 2024 | 1.8440 | 1.8770 | 1.8440 | 1.8600 | 1.8600 | 7,000 |
| 02 Apr 2024 | 1.8360 | 1.8810 | 1.8360 | 1.8730 | 1.8730 | 850 |
| 28 Mar 2024 | 1.8460 | 1.8760 | 1.8360 | 1.8360 | 1.8360 | 1,070 |
| 27 Mar 2024 | 1.8800 | 1.8800 | 1.8210 | 1.8550 | 1.8550 | 1,500 |
| 26 Mar 2024 | 1.7760 | 1.8210 | 1.7710 | 1.8210 | 1.8210 | - |
| 25 Mar 2024 | 1.7160 | 1.7540 | 1.7130 | 1.7540 | 1.7540 | 600 |
| 22 Mar 2024 | 1.7340 | 1.7340 | 1.7020 | 1.7160 | 1.7160 | 2,413 |
| 21 Mar 2024 | 1.7510 | 1.7510 | 1.7240 | 1.7240 | 1.7240 | 1,050 |
| 20 Mar 2024 | 1.7710 | 1.7720 | 1.7520 | 1.7720 | 1.7720 | 235 |
| 19 Mar 2024 | 1.8210 | 1.8210 | 1.7710 | 1.7710 | 1.7710 | 780 |
| 18 Mar 2024 | 1.8610 | 1.8800 | 1.8470 | 1.8470 | 1.8470 | 1,750 |
| 15 Mar 2024 | 1.9010 | 1.9130 | 1.8670 | 1.8670 | 1.8670 | 335 |
| 14 Mar 2024 | 1.9310 | 1.9310 | 1.9280 | 1.9280 | 1.9280 | - |
| 13 Mar 2024 | 1.9310 | 1.9610 | 1.9310 | 1.9610 | 1.9610 | - |
| 12 Mar 2024 | 1.9210 | 1.9510 | 1.9210 | 1.9510 | 1.9510 | 605 |
| 11 Mar 2024 | 1.9610 | 1.9710 | 1.9610 | 1.9630 | 1.9630 | 720 |
| 08 Mar 2024 | 1.9870 | 1.9870 | 1.9600 | 1.9600 | 1.9600 | 1,100 |
| 07 Mar 2024 | 2.0020 | 2.0240 | 2.0020 | 2.0240 | 2.0240 | - |
| 06 Mar 2024 | 1.9810 | 2.0400 | 1.9810 | 2.0380 | 2.0380 | 200 |
| 05 Mar 2024 | 2.0260 | 2.0260 | 2.0180 | 2.0180 | 2.0180 | 50 |
| 04 Mar 2024 | 1.9930 | 2.0400 | 1.9930 | 2.0400 | 2.0400 | 170 |
| 01 Mar 2024 | 1.9910 | 2.0040 | 1.9910 | 2.0000 | 2.0000 | - |
| 29 Feb 2024 | 1.9920 | 2.0200 | 1.9920 | 2.0200 | 2.0200 | 400 |
| 28 Feb 2024 | 2.0440 | 2.0440 | 1.9950 | 1.9950 | 1.9950 | 10 |
| 27 Feb 2024 | 2.0120 | 2.0560 | 2.0120 | 2.0560 | 2.0560 | 800 |
| 26 Feb 2024 | 1.9800 | 2.0260 | 1.9800 | 2.0020 | 2.0020 | 322 |
| 23 Feb 2024 | 2.0180 | 2.0180 | 2.0000 | 2.0040 | 2.0040 | 615 |
| 22 Feb 2024 | 2.0180 | 2.0440 | 2.0180 | 2.0340 | 2.0340 | 1,100 |
| 21 Feb 2024 | 2.0220 | 2.0340 | 2.0220 | 2.0300 | 2.0300 | 3,000 |
| 20 Feb 2024 | 2.0360 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | - |
| 19 Feb 2024 | 2.0100 | 2.1180 | 2.0100 | 2.0660 | 2.0660 | 1,500 |
| 16 Feb 2024 | 2.0320 | 2.0540 | 2.0320 | 2.0420 | 2.0420 | 40 |
| 15 Feb 2024 | 2.0420 | 2.0700 | 2.0420 | 2.0500 | 2.0500 | - |
| 14 Feb 2024 | 2.0360 | 2.0560 | 2.0360 | 2.0540 | 2.0540 | 10,000 |
| 13 Feb 2024 | 2.0620 | 2.1000 | 2.0620 | 2.0960 | 2.0960 | 834 |
| 12 Feb 2024 | 2.0020 | 2.0200 | 2.0020 | 2.0200 | 2.0200 | 3,000 |
| 09 Feb 2024 | 2.1060 | 2.1060 | 2.0420 | 2.0560 | 2.0560 | 1,850 |
| 08 Feb 2024 | 2.1020 | 2.1260 | 2.1020 | 2.1140 | 2.1140 | - |
| 07 Feb 2024 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | - |
| 06 Feb 2024 | 2.1860 | 2.1860 | 2.1520 | 2.1780 | 2.1780 | 30 |
| 05 Feb 2024 | 2.2240 | 2.2240 | 2.2120 | 2.2120 | 2.2120 | - |
| 02 Feb 2024 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | - |
| 01 Feb 2024 | 2.2140 | 2.2360 | 2.2140 | 2.2360 | 2.2360 | 1,209 |
| 31 Jan 2024 | 2.2520 | 2.2980 | 2.2280 | 2.2280 | 2.2280 | 775 |
| 30 Jan 2024 | 2.3160 | 2.3300 | 2.2960 | 2.2960 | 2.2960 | - |
| 29 Jan 2024 | 2.4460 | 2.4460 | 2.4140 | 2.4140 | 2.4140 | - |
| 26 Jan 2024 | 2.4320 | 2.4320 | 2.4080 | 2.4320 | 2.4320 | - |
| 25 Jan 2024 | 2.4100 | 2.5000 | 2.4100 | 2.5000 | 2.5000 | 1,250 |
| 24 Jan 2024 | 2.3900 | 2.3960 | 2.3900 | 2.3960 | 2.3960 | - |
| 23 Jan 2024 | 2.3680 | 2.3680 | 2.3580 | 2.3580 | 2.3580 | - |
| 22 Jan 2024 | 2.3780 | 2.3780 | 2.3200 | 2.3200 | 2.3200 | 6,000 |
| 19 Jan 2024 | 2.2920 | 2.3220 | 2.2920 | 2.3220 | 2.3220 | 5,000 |
| 18 Jan 2024 | 2.2420 | 2.2560 | 2.2420 | 2.2540 | 2.2540 | 1,340 |
| 17 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 16 Jan 2024 | 2.3280 | 2.3280 | 2.3100 | 2.3100 | 2.3100 | - |
| 15 Jan 2024 | 2.3840 | 2.3960 | 2.3500 | 2.3600 | 2.3600 | 869 |
| 12 Jan 2024 | 2.4120 | 2.4120 | 2.4120 | 2.4120 | 2.4120 | - |
| 11 Jan 2024 | 2.3720 | 2.3880 | 2.3720 | 2.3880 | 2.3880 | - |
| 10 Jan 2024 | 2.4860 | 2.4860 | 2.3780 | 2.3780 | 2.3780 | 10 |
| 09 Jan 2024 | 2.4820 | 2.5220 | 2.4820 | 2.5220 | 2.5220 | 335 |
| 08 Jan 2024 | 2.4420 | 2.4580 | 2.4240 | 2.4580 | 2.4580 | 375 |
| 05 Jan 2024 | 2.3260 | 2.3260 | 2.3260 | 2.3260 | 2.3260 | - |
| 04 Jan 2024 | 2.2600 | 2.3200 | 2.2600 | 2.3200 | 2.3200 | 800 |
| 03 Jan 2024 | 2.3560 | 2.3600 | 2.3560 | 2.3600 | 2.3600 | - |
| 02 Jan 2024 | 2.4400 | 2.4800 | 2.4400 | 2.4600 | 2.4600 | 1,556 |
| 29 Dec 2023 | 2.4320 | 2.4800 | 2.4320 | 2.4800 | 2.4800 | 7,137 |
| 28 Dec 2023 | 2.4220 | 2.4460 | 2.3940 | 2.4280 | 2.4280 | 997 |
| 27 Dec 2023 | 2.3920 | 2.3960 | 2.3900 | 2.3960 | 2.3960 | 812 |
| 22 Dec 2023 | 2.2980 | 2.3840 | 2.2980 | 2.3840 | 2.3840 | 750 |
| 21 Dec 2023 | 2.3120 | 2.3380 | 2.3120 | 2.3380 | 2.3380 | 400 |
| 20 Dec 2023 | 2.2080 | 2.3780 | 2.2080 | 2.3380 | 2.3380 | 900 |
| 19 Dec 2023 | 2.0620 | 2.1680 | 2.0620 | 2.1680 | 2.1680 | 300 |
| 18 Dec 2023 | 2.2220 | 2.2220 | 2.1120 | 2.1120 | 2.1120 | 200 |
| 15 Dec 2023 | 2.2320 | 2.3260 | 2.2320 | 2.2780 | 2.2780 | - |
| 14 Dec 2023 | 2.0960 | 2.2340 | 2.0960 | 2.2060 | 2.2060 | 10,050 |
| 13 Dec 2023 | 2.2260 | 2.2260 | 2.0740 | 2.0920 | 2.0920 | 2,140 |
| *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.