Italia markets close in 8 hours 20 minutes

Ceconomy AG (CEC.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,1280-0,0480 (-2,21%)
In data: 05:35PM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20242,18002,18002,12002,12802,1280250.734
23 apr 20242,12202,19602,12002,17602,1760133.558
22 apr 20242,10402,15002,10002,12202,1220269.448
19 apr 20242,22002,22002,09002,09202,0920395.639
18 apr 20242,20202,26402,19402,23402,2340466.970
17 apr 20242,15602,26002,12602,19202,1920751.570
16 apr 20242,10202,15402,08802,14202,1420375.128
15 apr 20242,11802,15802,10002,13002,1300263.633
12 apr 20242,19402,21002,10802,12202,1220498.881
11 apr 20242,06802,21002,05402,18002,1800651.415
10 apr 20242,00202,16002,00202,08202,0820960.061
09 apr 20241,95101,99801,92001,99101,9910552.463
08 apr 20241,89901,96901,89101,93701,9370166.981
05 apr 20241,92001,94901,89001,89001,8900194.301
04 apr 20241,90101,95201,90101,94101,9410211.125
03 apr 20241,85801,91601,84201,91301,9130159.700
02 apr 20241,87601,90501,85501,86701,8670282.618
28 mar 20241,85701,89801,83901,86101,8610357.923
27 mar 20241,82901,88601,82901,86101,8610346.432
26 mar 20241,77001,84001,77001,84001,8400351.176
25 mar 20241,71101,78001,70001,77001,7700262.516
22 mar 20241,72501,74001,70001,72601,7260834.034
21 mar 20241,74101,80401,71801,74001,7400477.690
20 mar 20241,76501,79401,74001,75001,7500575.078
19 mar 20241,80501,82201,76301,76301,7630763.393
18 mar 20241,86501,88501,81901,81901,8190407.825
15 mar 20241,89001,92301,85501,85801,8580725.755
14 mar 20241,91701,94301,89501,89501,8950349.514
13 mar 20241,93501,97701,93201,93201,9320240.602
12 mar 20241,93501,96301,92201,92701,9270256.528
11 mar 20241,95301,98301,92001,92001,9200348.874
08 mar 20241,99502,00801,94701,94701,9470445.006
07 mar 20242,03402,04201,96902,01002,0100168.386
06 mar 20242,00402,05002,00202,02002,0200202.550
05 mar 20242,07202,07201,98901,99101,9910265.198
04 mar 20242,02202,06402,01002,06002,0600222.128
01 mar 20242,01002,03801,99602,02202,0220161.589
29 feb 20242,02002,03001,99901,99901,9990230.286
28 feb 20242,06802,06801,99102,02402,0240283.338
27 feb 20242,03002,07001,98902,06202,0620375.646
26 feb 20242,01202,05601,98902,01802,0180224.285
23 feb 20242,05002,05002,00002,02602,0260152.109
22 feb 20242,04002,08002,00802,03802,0380189.557
21 feb 20242,04402,05002,02002,02802,0280169.418
20 feb 20242,05002,05402,01402,04002,0400220.380
19 feb 20242,04002,11602,04002,06402,0640647.911
16 feb 20242,03402,07402,00002,00402,0040330.683
15 feb 20242,07202,08002,03002,04602,0460254.871
14 feb 20242,05002,07602,03402,06002,0600382.642
13 feb 20242,05202,11202,04802,05802,0580583.883
12 feb 20241,99802,11601,94802,05002,0500712.328
09 feb 20242,18202,23601,99202,00402,0040874.095
08 feb 20242,11002,17402,07602,12602,1260326.226
07 feb 20242,19802,21002,10002,10002,1000310.215
06 feb 20242,18202,18602,12002,18402,1840163.259
05 feb 20242,21202,23802,18002,18602,1860247.183
02 feb 20242,24202,28202,19602,20402,2040445.221
01 feb 20242,26802,26802,20602,22802,2280440.749
31 gen 20242,28002,29802,24202,26402,2640289.212
30 gen 20242,34002,34602,28202,28402,2840260.793
29 gen 20242,47402,47402,32202,33602,3360195.314
26 gen 20242,47802,48402,41002,47002,4700288.527
25 gen 20242,44402,51402,42202,46402,4640425.622
24 gen 20242,40002,44002,37802,44002,4400265.274
23 gen 20242,38202,40602,33602,38802,3880183.565
22 gen 20242,33202,37802,30802,37002,3700197.659
19 gen 20242,31602,35602,30202,33002,3300226.014
18 gen 20242,27402,30802,24802,30402,3040267.241
17 gen 20242,27802,28002,21802,26202,2620311.034
16 gen 20242,34202,35002,28002,32002,3200362.658
15 gen 20242,42002,42002,32202,32802,3280178.512
12 gen 20242,42002,48202,39002,40002,4000236.651
11 gen 20242,38802,43002,37402,40802,4080376.091
10 gen 20242,50402,50402,36002,38202,3820387.939
09 gen 20242,52202,56002,48402,51602,5160408.817
08 gen 20242,45002,51002,33402,50002,5000442.591
05 gen 20242,37202,49002,32802,46202,4620465.839
04 gen 20242,26402,36602,25002,36002,3600339.350
03 gen 20242,39202,39202,26202,27802,2780420.731
02 gen 20242,49002,50202,38202,38602,3860300.060
29 dic 20232,46602,48202,44402,47602,4760220.016
28 dic 20232,43802,47402,39202,45402,4540497.710
27 dic 20232,38002,45202,35802,45002,4500407.049
22 dic 20232,34202,42602,32202,38002,3800349.072
21 dic 20232,32802,33802,26402,33002,3300322.638
20 dic 20232,28002,43002,25202,36602,36601.370.515
19 dic 20232,04802,30002,04802,26602,26601.585.573
18 dic 20232,28402,28402,00402,06202,06201.358.854
15 dic 20232,26202,37002,25802,27002,2700688.190
14 dic 20232,12602,26402,12602,25202,2520415.465
13 dic 20232,23602,25202,05402,06002,0600445.338
12 dic 20232,27602,29402,22002,25002,2500282.246
11 dic 20232,28002,30202,24202,26202,2620247.290
08 dic 20232,26402,38002,25202,30202,3020309.246
07 dic 20232,29802,30602,24602,27602,2760271.869
06 dic 20232,27002,32402,25402,30602,3060439.862
05 dic 20232,18802,28402,18002,26402,2640185.261
04 dic 20232,21602,27802,19402,20002,2000233.981
01 dic 20232,21002,24002,17002,20402,2040335.177
30 nov 20232,25402,27602,17802,19602,1960344.952
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...