Ceconomy

CECG
🏛️ germany →
4.39
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.91 1.92 1.86 1.86 0.3M
2022-12-29 1.84 1.90 1.82 1.90 0.2M
2022-12-28 1.91 1.91 1.85 1.85 0.5M
2022-12-27 1.78 1.94 1.78 1.91 1.1M
2022-12-23 1.71 1.78 1.71 1.76 0.4M
2022-12-22 1.76 1.79 1.71 1.72 0.4M
2022-12-21 1.72 1.78 1.72 1.76 0.4M
2022-12-20 1.68 1.73 1.68 1.71 0.6M
2022-12-19 1.70 1.74 1.68 1.70 0.5M
2022-12-16 1.71 1.75 1.65 1.71 2.0M
2022-12-15 1.95 1.95 1.77 1.77 1.6M
2022-12-14 2.10 2.12 2.00 2.03 0.6M
2022-12-13 2.10 2.20 2.06 2.13 0.4M
2022-12-12 2.15 2.15 2.09 2.10 0.4M
2022-12-09 2.18 2.21 2.10 2.16 0.4M
2022-12-08 2.11 2.18 2.11 2.17 0.3M
2022-12-07 2.21 2.22 2.11 2.11 0.6M
2022-12-06 2.27 2.29 2.23 2.23 0.4M
2022-12-05 2.32 2.36 2.28 2.29 0.4M
2022-12-02 2.26 2.34 2.26 2.33 0.3M
2022-12-01 2.28 2.29 2.25 2.27 0.4M
2022-11-30 2.25 2.26 2.20 2.23 0.7M
2022-11-29 2.26 2.26 2.10 2.23 1.2M
2022-11-28 2.32 2.36 2.29 2.32 0.5M
2022-11-25 2.26 2.34 2.22 2.34 0.6M
2022-11-24 2.22 2.28 2.20 2.26 0.4M
2022-11-23 2.15 2.26 2.14 2.21 0.6M
2022-11-22 2.11 2.19 2.11 2.17 0.5M
2022-11-21 2.11 2.15 2.09 2.14 0.0M
2022-11-18 2.07 2.13 2.02 2.12 0.4M
2022-11-17 2.05 2.08 1.99 2.04 0.4M
2022-11-16 2.14 2.15 2.00 2.04 0.7M
2022-11-15 2.16 2.17 2.05 2.16 0.5M
2022-11-14 2.18 2.20 2.11 2.15 0.7M
2022-11-11 2.05 2.18 2.03 2.18 1.4M
2022-11-10 1.94 2.03 1.91 2.03 0.7M
2022-11-09 1.91 1.97 1.89 1.94 0.7M
2022-11-08 1.82 1.93 1.80 1.93 0.7M
2022-11-07 1.76 1.84 1.76 1.82 0.9M
2022-11-04 1.74 1.80 1.72 1.77 0.8M
2022-11-03 1.69 1.73 1.66 1.72 0.6M
2022-11-02 1.76 1.76 1.69 1.71 0.7M
2022-11-01 1.66 1.77 1.65 1.76 1.4M
2022-10-31 1.61 1.66 1.58 1.65 1.0M
2022-10-28 1.65 1.67 1.61 1.61 0.7M
2022-10-27 1.61 1.70 1.61 1.69 0.9M
2022-10-26 1.51 1.65 1.48 1.64 1.6M
2022-10-25 1.45 1.47 1.44 1.45 0.7M
2022-10-24 1.45 1.46 1.40 1.44 0.6M
2022-10-21 1.42 1.46 1.40 1.44 0.8M
2022-10-20 1.41 1.46 1.40 1.45 0.8M
2022-10-19 1.39 1.43 1.38 1.41 0.9M
2022-10-18 1.36 1.42 1.36 1.39 1.2M
2022-10-17 1.31 1.35 1.28 1.35 0.7M
2022-10-14 1.34 1.37 1.28 1.31 1.2M
2022-10-13 1.27 1.33 1.26 1.33 0.7M
2022-10-12 1.30 1.32 1.25 1.29 0.8M
2022-10-11 1.26 1.29 1.25 1.29 0.6M
2022-10-10 1.25 1.29 1.24 1.27 0.5M
2022-10-07 1.27 1.28 1.24 1.25 0.5M
2022-10-06 1.27 1.31 1.26 1.27 0.5M
2022-10-05 1.24 1.27 1.22 1.26 0.7M
2022-10-04 1.22 1.27 1.22 1.26 0.7M
2022-10-03 1.19 1.21 1.16 1.21 0.7M
2022-09-30 1.12 1.21 1.12 1.20 0.9M
2022-09-29 1.15 1.15 1.10 1.12 1.2M
2022-09-28 1.18 1.19 1.12 1.16 2.1M
2022-09-27 1.23 1.26 1.20 1.21 1.0M
2022-09-26 1.20 1.26 1.19 1.22 1.0M
2022-09-23 1.30 1.32 1.20 1.21 2.2M
2022-09-22 1.33 1.35 1.30 1.31 0.8M
2022-09-21 1.42 1.43 1.37 1.37 0.7M
2022-09-20 1.43 1.43 1.39 1.41 0.6M
2022-09-19 1.42 1.44 1.39 1.42 1.0M
2022-09-16 1.40 1.42 1.37 1.40 2.2M
2022-09-15 1.52 1.53 1.42 1.43 0.8M
2022-09-14 1.49 1.62 1.48 1.54 1.9M
2022-09-13 1.53 1.62 1.49 1.49 2.3M
2022-09-12 1.55 1.55 1.46 1.54 1.9M
2022-09-09 1.31 1.62 1.31 1.55 3.5M
2022-09-08 1.28 1.38 1.26 1.32 2.8M
2022-09-07 1.28 1.29 1.25 1.28 0.8M
2022-09-06 1.33 1.34 1.28 1.29 2.0M
2022-09-05 1.36 1.37 1.33 1.35 0.6M
2022-09-02 1.39 1.42 1.37 1.40 1.1M
2022-09-01 1.43 1.43 1.37 1.37 0.7M
2022-08-31 1.48 1.50 1.44 1.45 0.6M
2022-08-30 1.47 1.50 1.46 1.48 0.8M
2022-08-29 1.46 1.49 1.43 1.47 0.9M
2022-08-26 1.56 1.57 1.48 1.49 0.8M
2022-08-25 1.53 1.57 1.50 1.55 1.7M
2022-08-24 1.53 1.54 1.48 1.51 2.1M
2022-08-23 1.55 1.60 1.53 1.54 0.8M
2022-08-22 1.64 1.64 1.54 1.56 1.0M
2022-08-19 1.65 1.66 1.63 1.65 0.9M
2022-08-18 1.69 1.69 1.64 1.65 1.3M
2022-08-17 1.74 1.75 1.68 1.68 0.9M
2022-08-16 1.74 1.76 1.73 1.74 0.7M
2022-08-15 1.77 1.77 1.71 1.73 1.3M
2022-08-12 1.83 1.83 1.73 1.75 1.4M
2022-08-11 1.86 1.88 1.79 1.82 0.8M
2022-08-10 1.83 1.86 1.79 1.85 0.9M
2022-08-09 1.86 1.89 1.79 1.83 1.1M
2022-08-08 1.87 1.88 1.83 1.87 0.9M
2022-08-05 1.86 1.88 1.84 1.85 1.1M
2022-08-04 1.90 1.90 1.85 1.86 1.1M
2022-08-03 1.86 1.87 1.83 1.87 0.6M
2022-08-02 1.87 1.87 1.81 1.86 1.0M
2022-08-01 1.99 1.99 1.90 1.91 0.5M
2022-07-29 1.90 2.00 1.88 1.96 0.9M
2022-07-28 1.90 1.93 1.86 1.88 0.7M
2022-07-27 1.91 1.93 1.87 1.87 1.0M
2022-07-26 1.90 1.98 1.87 1.89 1.1M
2022-07-25 1.95 2.06 1.90 1.94 1.9M
2022-07-22 2.40 2.50 1.90 1.97 6.7M
2022-07-21 2.53 2.61 2.53 2.59 0.5M
2022-07-20 2.62 2.70 2.51 2.55 0.9M
2022-07-19 2.75 2.75 2.63 2.71 0.6M
2022-07-18 2.69 2.79 2.69 2.77 0.4M
2022-07-15 2.56 2.65 2.54 2.65 0.4M
2022-07-14 2.52 2.61 2.51 2.53 0.2M
2022-07-13 2.55 2.59 2.51 2.56 0.3M
2022-07-12 2.52 2.59 2.48 2.56 0.3M
2022-07-11 2.54 2.64 2.54 2.55 0.3M
2022-07-08 2.57 2.60 2.49 2.58 0.3M
2022-07-07 2.44 2.51 2.44 2.51 0.3M
2022-07-06 2.40 2.45 2.38 2.40 0.4M
2022-07-05 2.54 2.54 2.37 2.39 0.5M
2022-07-04 2.62 2.62 2.49 2.50 0.4M
2022-07-01 2.64 2.68 2.59 2.59 0.6M
2022-06-30 2.65 2.68 2.59 2.66 0.5M
2022-06-29 2.76 2.77 2.68 2.70 0.2M
2022-06-28 2.75 2.87 2.75 2.80 0.2M
2022-06-27 2.72 2.82 2.68 2.78 0.4M
2022-06-24 2.84 2.84 2.65 2.65 0.9M
2022-06-23 2.86 2.87 2.82 2.86 0.2M
2022-06-22 2.91 2.93 2.82 2.89 0.4M
2022-06-21 2.89 2.90 2.85 2.88 0.3M
2022-06-20 2.68 2.83 2.68 2.83 0.3M
2022-06-17 2.67 2.77 2.65 2.72 0.8M
2022-06-16 2.80 2.82 2.51 2.62 1.4M
2022-06-15 2.77 2.87 2.77 2.85 0.7M
2022-06-14 2.84 2.87 2.76 2.78 0.7M
2022-06-13 2.85 2.90 2.81 2.82 0.6M
2022-06-10 2.92 2.93 2.88 2.90 0.5M
2022-06-09 2.92 2.95 2.86 2.92 0.5M
2022-06-08 2.94 2.98 2.91 2.91 0.4M
2022-06-07 3.08 3.13 2.94 2.94 0.7M
2022-06-06 3.17 3.20 3.10 3.16 0.5M
2022-06-03 3.04 3.16 3.02 3.15 1.0M
2022-06-02 3.09 3.12 3.07 3.11 0.3M
2022-06-01 3.07 3.08 2.99 3.07 0.8M
2022-05-31 3.12 3.17 3.09 3.12 0.7M
2022-05-30 3.03 3.17 3.03 3.14 0.8M
2022-05-27 2.88 3.03 2.88 3.03 0.8M
2022-05-26 2.76 2.91 2.76 2.91 0.4M
2022-05-25 2.75 2.79 2.66 2.77 0.4M
2022-05-24 2.66 2.73 2.62 2.71 0.6M
2022-05-23 2.76 2.76 2.63 2.66 0.5M
2022-05-20 2.68 2.77 2.64 2.68 0.7M
2022-05-19 2.78 2.78 2.55 2.63 2.3M
2022-05-18 3.20 3.22 2.81 2.83 1.7M
2022-05-17 3.19 3.25 3.19 3.21 0.5M
2022-05-16 3.24 3.24 3.13 3.19 0.3M
2022-05-13 3.04 3.22 3.04 3.21 0.5M
2022-05-12 3.09 3.14 3.03 3.11 0.8M
2022-05-11 3.10 3.17 3.06 3.16 0.2M
2022-05-10 3.09 3.13 3.05 3.06 0.3M
2022-05-09 3.15 3.16 3.07 3.08 0.3M
2022-05-06 3.21 3.21 3.11 3.14 0.3M
2022-05-05 3.34 3.34 3.20 3.21 0.2M
2022-05-04 3.25 3.28 3.22 3.26 0.3M
2022-05-03 3.19 3.28 3.19 3.27 0.0M
2022-05-02 3.28 3.30 3.13 3.22 0.4M
2022-04-29 3.32 3.40 3.25 3.28 0.0M
2022-04-28 3.19 3.27 3.18 3.27 0.5M
2022-04-27 3.29 3.31 3.15 3.16 0.3M
2022-04-26 3.19 3.23 3.15 3.18 0.5M
2022-04-25 3.11 3.17 3.06 3.13 0.8M
2022-04-22 3.18 3.26 3.17 3.20 0.4M
2022-04-21 3.22 3.26 3.20 3.23 0.4M
2022-04-20 3.22 3.25 3.16 3.20 0.5M
2022-04-19 3.34 3.34 3.23 3.23 0.4M
2022-04-14 3.33 3.40 3.32 3.36 0.7M
2022-04-13 3.37 3.39 3.29 3.30 0.7M
2022-04-12 3.32 3.39 3.27 3.38 0.8M
2022-04-11 3.40 3.41 3.34 3.35 0.4M
2022-04-08 3.34 3.43 3.34 3.40 0.4M
2022-04-07 3.30 3.40 3.30 3.34 0.4M
2022-04-06 3.42 3.43 3.30 3.30 0.3M
2022-04-05 3.47 3.51 3.42 3.44 0.2M
2022-04-04 3.45 3.48 3.39 3.48 0.2M
2022-04-01 3.45 3.46 3.40 3.41 0.3M
2022-03-31 3.50 3.55 3.41 3.42 0.4M
2022-03-30 3.59 3.59 3.46 3.50 0.4M
2022-03-29 3.42 3.57 3.42 3.57 0.6M
2022-03-28 3.35 3.47 3.35 3.40 0.3M
2022-03-25 3.43 3.45 3.33 3.35 0.6M
2022-03-24 3.52 3.54 3.41 3.41 0.6M
2022-03-23 3.65 3.69 3.53 3.53 0.4M
2022-03-22 3.61 3.67 3.61 3.67 0.2M
2022-03-21 3.55 3.64 3.55 3.62 0.5M
2022-03-18 3.55 3.58 3.50 3.57 0.5M
2022-03-17 3.53 3.56 3.45 3.50 0.5M
2022-03-16 3.60 3.60 3.45 3.54 0.8M
2022-03-15 3.52 3.53 3.45 3.51 0.4M
2022-03-14 3.57 3.64 3.50 3.55 0.5M
2022-03-11 3.40 3.61 3.40 3.50 0.7M
2022-03-10 3.40 3.49 3.36 3.43 0.8M
2022-03-09 3.21 3.43 3.17 3.43 1.4M
2022-03-08 3.00 3.17 3.00 3.08 0.5M
2022-03-07 3.00 3.18 2.83 3.05 0.9M
2022-03-04 3.25 3.30 3.10 3.10 1.2M
2022-03-03 3.40 3.45 3.30 3.30 0.5M
2022-03-02 3.38 3.45 3.31 3.36 0.8M
2022-03-01 3.58 3.63 3.42 3.42 0.8M
2022-02-28 3.49 3.59 3.43 3.57 0.9M
2022-02-25 3.50 3.61 3.48 3.57 0.8M
2022-02-24 3.31 3.47 3.26 3.45 1.3M
2022-02-23 3.48 3.58 3.47 3.50 0.5M
2022-02-22 3.38 3.52 3.33 3.49 0.9M
2022-02-21 3.68 3.68 3.47 3.48 1.0M
2022-02-18 3.69 3.73 3.61 3.63 0.7M
2022-02-17 3.76 3.76 3.65 3.68 0.6M
2022-02-16 3.72 3.78 3.70 3.74 0.4M
2022-02-15 3.61 3.74 3.57 3.70 0.8M
2022-02-14 3.82 3.85 3.60 3.63 2.0M
2022-02-11 3.92 3.98 3.85 3.95 0.5M
2022-02-10 3.91 4.03 3.88 3.97 1.3M
2022-02-09 4.04 4.19 4.00 4.09 1.4M
2022-02-08 3.99 4.04 3.80 4.01 1.1M
2022-02-07 3.70 4.02 3.44 4.00 3.5M
2022-02-04 3.92 3.96 3.77 3.81 0.7M
2022-02-03 4.00 4.00 3.89 3.92 0.4M
2022-02-02 3.99 4.11 3.98 3.98 0.6M
2022-02-01 3.96 4.04 3.92 4.02 0.3M
2022-01-31 3.93 3.96 3.85 3.93 0.4M
2022-01-28 3.89 3.93 3.78 3.87 0.4M
2022-01-27 3.89 3.97 3.79 3.92 0.6M
2022-01-26 3.75 3.87 3.75 3.87 0.3M
2022-01-25 3.69 3.74 3.61 3.69 0.6M
2022-01-24 4.00 4.03 3.61 3.63 1.1M
2022-01-21 3.93 4.03 3.89 4.03 0.9M
2022-01-20 3.82 3.95 3.82 3.95 0.4M
2022-01-19 3.87 3.90 3.79 3.80 0.8M
2022-01-18 3.90 3.92 3.83 3.90 0.3M
2022-01-17 4.00 4.00 3.90 3.91 0.3M
2022-01-14 3.91 3.96 3.88 3.96 0.4M
2022-01-13 3.90 3.96 3.89 3.93 0.6M
2022-01-12 3.95 3.98 3.89 3.93 0.4M
2022-01-11 3.93 3.94 3.87 3.92 0.5M
2022-01-10 3.99 4.01 3.86 3.88 1.0M
2022-01-07 4.05 4.08 3.98 3.99 0.4M
2022-01-06 3.97 4.07 3.92 4.04 0.7M
2022-01-05 3.98 4.08 3.96 4.01 0.7M
2022-01-04 4.00 4.08 3.96 3.99 0.7M
2022-01-03 3.81 4.01 3.81 3.98 0.7M