Ceconomy

CECG
🏛️ germany →
4.37
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
2021-12-30 3.81 3.86 3.80 3.80 0.1M
2021-12-29 3.86 3.86 3.80 3.85 0.0M
2021-12-28 3.84 3.88 3.81 3.81 0.1M
2021-12-27 3.75 3.84 3.75 3.84 0.1M
2021-12-23 3.87 3.91 3.72 3.75 0.2M
2021-12-22 3.86 3.97 3.85 3.86 0.1M
2021-12-21 3.76 3.90 3.70 3.87 0.1M
2021-12-20 3.59 3.78 3.53 3.73 0.1M
2021-12-17 3.72 3.76 3.58 3.68 0.4M
2021-12-16 3.62 3.76 3.62 3.68 0.3M
2021-12-15 3.47 3.64 3.34 3.61 0.2M
2021-12-14 3.26 3.62 3.26 3.48 0.6M
2021-12-13 3.35 3.39 3.20 3.23 0.2M
2021-12-10 3.39 3.41 3.32 3.36 0.2M
2021-12-09 3.27 3.40 3.24 3.39 0.3M
2021-12-08 3.47 3.48 3.12 3.27 0.9M
2021-12-07 3.51 3.53 3.47 3.47 0.1M
2021-12-06 3.33 3.51 3.33 3.51 0.1M
2021-12-03 3.44 3.44 3.33 3.34 0.2M
2021-12-02 3.52 3.56 3.36 3.44 0.1M
2021-12-01 3.54 3.63 3.44 3.52 0.1M
2021-11-30 3.56 3.60 3.48 3.55 0.1M
2021-11-29 3.63 3.65 3.56 3.60 0.1M
2021-11-26 3.58 3.70 3.50 3.60 0.2M
2021-11-25 3.75 3.75 3.60 3.69 0.2M
2021-11-24 4.15 4.18 3.64 3.71 0.6M
2021-11-23 4.09 4.19 4.08 4.19 0.1M
2021-11-22 4.10 4.19 4.09 4.14 0.1M
2021-11-19 3.96 4.09 3.95 4.09 0.1M
2021-11-18 4.01 4.02 3.95 3.95 0.0M
2021-11-17 3.99 4.01 3.95 3.99 0.1M
2021-11-16 3.97 4.01 3.94 4.01 0.1M
2021-11-15 3.96 4.01 3.86 4.01 0.0M
2021-11-12 4.04 4.05 3.94 4.00 0.1M
2021-11-11 4.03 4.08 3.96 4.00 0.1M
2021-11-10 4.04 4.08 4.01 4.04 0.0M
2021-11-09 4.05 4.09 3.92 4.04 0.1M
2021-11-08 4.18 4.28 4.01 4.08 0.1M
2021-11-05 4.15 4.28 4.14 4.24 0.1M
2021-11-04 4.20 4.31 4.15 4.15 0.1M
2021-11-03 4.15 4.16 4.08 4.16 0.0M
2021-11-02 4.30 4.33 4.09 4.13 0.1M
2021-11-01 4.25 4.35 4.20 4.35 0.1M
2021-10-29 4.19 4.22 4.17 4.18 0.0M
2021-10-28 4.11 4.20 4.11 4.17 0.1M
2021-10-27 4.17 4.18 4.07 4.18 0.1M
2021-10-26 3.98 4.17 3.95 4.12 0.3M
2021-10-25 3.89 3.93 3.85 3.93 0.0M
2021-10-22 3.83 3.94 3.83 3.93 0.1M
2021-10-21 3.84 3.90 3.83 3.83 0.1M
2021-10-20 3.82 3.95 3.77 3.83 0.0M
2021-10-19 3.77 3.86 3.77 3.79 0.1M
2021-10-18 3.75 3.90 3.69 3.76 0.5M
2021-10-15 3.70 3.75 3.65 3.75 0.1M
2021-10-14 3.61 3.70 3.61 3.70 0.1M
2021-10-13 3.57 3.64 3.54 3.62 0.0M
2021-10-12 3.61 3.63 3.57 3.57 0.0M
2021-10-11 3.70 3.70 3.59 3.61 0.0M
2021-10-08 3.61 3.70 3.61 3.64 0.0M
2021-10-07 3.46 3.63 3.46 3.61 0.1M
2021-10-06 3.48 3.49 3.38 3.40 0.1M
2021-10-05 3.56 3.56 3.49 3.53 0.1M
2021-10-04 3.68 3.68 3.52 3.54 0.1M
2021-10-01 3.72 3.72 3.58 3.67 0.1M
2021-09-30 3.80 3.80 3.71 3.76 0.0M
2021-09-29 3.82 3.83 3.73 3.80 0.0M
2021-09-28 3.89 3.89 3.81 3.83 0.0M
2021-09-27 3.80 3.90 3.77 3.85 0.2M
2021-09-24 3.76 3.79 3.74 3.76 0.0M
2021-09-23 3.68 3.80 3.68 3.80 0.0M
2021-09-22 3.69 3.71 3.64 3.71 0.0M
2021-09-21 3.65 3.71 3.64 3.64 0.0M
2021-09-20 3.71 3.72 3.55 3.58 0.1M
2021-09-17 3.78 3.79 3.71 3.72 0.0M
2021-09-16 3.76 3.81 3.68 3.73 0.1M
2021-09-15 3.85 3.85 3.75 3.80 0.1M
2021-09-14 3.91 3.91 3.82 3.85 0.1M
2021-09-13 3.90 3.92 3.82 3.88 0.1M
2021-09-10 3.94 3.94 3.86 3.86 0.0M
2021-09-09 3.92 3.96 3.85 3.95 0.1M
2021-09-08 3.98 3.99 3.90 3.94 0.1M
2021-09-07 3.90 3.98 3.90 3.98 0.0M
2021-09-06 3.98 3.99 3.91 3.93 0.0M
2021-09-03 3.98 4.06 3.92 3.94 0.0M
2021-09-02 3.94 4.03 3.91 3.92 0.0M
2021-09-01 4.01 4.06 3.96 3.96 0.0M
2021-08-31 3.90 3.98 3.90 3.98 0.1M
2021-08-30 3.96 3.97 3.89 3.90 0.1M
2021-08-27 3.96 3.96 3.88 3.96 0.1M
2021-08-26 3.99 4.03 3.92 3.93 0.0M
2021-08-25 3.99 4.09 3.98 4.01 0.1M
2021-08-24 3.95 3.99 3.91 3.91 0.0M
2021-08-23 3.99 3.99 3.92 3.93 0.1M
2021-08-20 3.95 3.97 3.86 3.97 0.1M
2021-08-19 4.02 4.05 3.96 4.02 0.0M
2021-08-18 3.99 4.10 3.99 4.05 0.0M
2021-08-17 4.10 4.10 3.99 4.04 0.0M
2021-08-16 4.15 4.18 4.02 4.12 0.1M
2021-08-13 3.92 4.19 3.89 4.09 0.3M
2021-08-12 4.09 4.09 3.83 3.92 0.4M
2021-08-11 4.12 4.20 4.07 4.15 0.1M
2021-08-10 4.09 4.17 4.06 4.12 0.1M
2021-08-09 4.11 4.12 4.06 4.09 0.0M
2021-08-06 4.10 4.12 4.04 4.12 0.0M
2021-08-05 4.08 4.12 4.00 4.12 0.0M
2021-08-04 4.15 4.16 4.08 4.11 0.0M
2021-08-03 4.10 4.13 4.09 4.09 0.0M
2021-08-02 4.06 4.15 4.04 4.14 0.0M
2021-07-30 4.09 4.10 4.00 4.02 0.0M
2021-07-29 4.04 4.11 4.04 4.06 0.0M
2021-07-28 4.03 4.12 4.03 4.05 0.0M
2021-07-27 4.09 4.09 4.03 4.05 0.0M
2021-07-26 4.04 4.15 4.01 4.14 0.1M
2021-07-23 4.02 4.10 4.02 4.08 0.0M
2021-07-22 4.04 4.13 4.01 4.01 0.3M
2021-07-21 3.83 4.02 3.78 4.02 0.1M
2021-07-20 3.82 3.87 3.74 3.81 0.1M
2021-07-19 3.92 3.92 3.77 3.82 0.1M
2021-07-16 3.82 3.95 3.82 3.91 0.0M
2021-07-15 4.02 4.02 3.82 3.87 0.1M
2021-07-14 3.92 4.04 3.91 4.02 0.1M
2021-07-13 3.93 3.98 3.90 3.97 0.1M
2021-07-12 4.01 4.01 3.93 3.93 0.1M
2021-07-09 3.95 4.01 3.65 3.96 0.2M
2021-07-08 4.12 4.12 3.88 3.95 0.2M
2021-07-07 4.15 4.15 4.07 4.11 0.0M
2021-07-06 4.20 4.23 4.10 4.10 0.1M
2021-07-05 4.18 4.20 4.12 4.20 0.0M
2021-07-02 4.10 4.22 4.10 4.18 0.1M
2021-07-01 4.13 4.17 4.10 4.15 0.0M
2021-06-30 4.09 4.14 4.01 4.13 0.0M
2021-06-29 4.05 4.09 4.00 4.09 0.1M
2021-06-28 4.08 4.15 3.98 4.03 0.1M
2021-06-25 4.02 4.08 3.91 4.08 0.2M
2021-06-24 4.12 4.12 3.87 4.00 0.3M
2021-06-23 4.18 4.21 4.01 4.08 0.1M
2021-06-22 4.27 4.29 4.10 4.16 0.1M
2021-06-21 4.27 4.29 4.16 4.25 0.1M
2021-06-18 4.44 4.44 4.22 4.31 0.1M
2021-06-17 4.50 4.50 4.40 4.45 0.1M
2021-06-16 4.68 4.68 4.49 4.50 0.1M
2021-06-15 4.65 4.68 4.60 4.68 0.0M
2021-06-14 4.72 4.76 4.63 4.64 0.0M
2021-06-11 4.65 4.72 4.60 4.68 0.0M
2021-06-10 4.81 4.81 4.62 4.69 0.1M
2021-06-09 4.97 4.97 4.77 4.77 0.1M
2021-06-08 5.15 5.15 4.97 4.97 0.1M
2021-06-07 5.03 5.17 4.95 5.10 0.1M
2021-06-04 4.90 5.05 4.90 5.04 0.1M
2021-06-03 4.90 4.97 4.85 4.90 0.1M
2021-06-02 4.83 4.90 4.78 4.87 0.0M
2021-06-01 4.72 4.83 4.72 4.83 0.1M
2021-05-31 4.63 4.73 4.59 4.73 0.1M
2021-05-28 4.60 4.68 4.59 4.63 0.0M
2021-05-27 4.62 4.65 4.54 4.59 0.0M
2021-05-26 4.55 4.62 4.51 4.62 0.0M
2021-05-25 4.72 4.72 4.51 4.58 0.1M
2021-05-24 4.72 4.77 4.70 4.72 0.0M
2021-05-21 4.68 4.70 4.61 4.68 0.0M
2021-05-20 4.61 4.68 4.54 4.67 0.0M
2021-05-19 4.63 4.63 4.50 4.56 0.0M
2021-05-18 4.57 4.82 4.55 4.66 0.1M
2021-05-17 4.41 4.55 4.36 4.55 0.1M
2021-05-14 4.34 4.43 4.28 4.39 0.1M
2021-05-13 4.26 4.32 4.20 4.26 0.0M
2021-05-12 4.37 4.45 4.20 4.29 0.1M
2021-05-11 4.77 4.79 4.14 4.45 0.3M
2021-05-10 4.84 4.93 4.75 4.80 0.0M
2021-05-07 4.87 4.91 4.81 4.84 0.0M
2021-05-06 4.89 4.94 4.80 4.82 0.0M
2021-05-05 4.65 4.87 4.64 4.87 0.0M
2021-05-04 4.91 4.91 4.61 4.65 0.1M
2021-05-03 4.85 4.91 4.83 4.91 0.0M
2021-04-30 4.88 4.96 4.85 4.89 0.0M
2021-04-29 4.83 5.00 4.83 4.91 0.2M
2021-04-28 4.85 4.90 4.80 4.89 0.0M
2021-04-27 4.72 4.85 4.70 4.80 0.1M
2021-04-26 4.65 4.76 4.64 4.72 0.1M
2021-04-23 4.61 4.72 4.57 4.72 0.0M
2021-04-22 4.64 4.68 4.59 4.62 0.0M
2021-04-21 4.64 4.73 4.45 4.63 0.1M
2021-04-20 4.75 4.75 4.55 4.62 0.1M
2021-04-19 4.85 4.90 4.70 4.73 0.0M
2021-04-16 4.86 4.88 4.80 4.88 0.0M
2021-04-15 4.76 4.88 4.76 4.83 0.1M
2021-04-14 4.82 4.84 4.58 4.76 0.1M
2021-04-13 4.77 4.85 4.74 4.85 0.0M
2021-04-12 4.95 4.98 4.77 4.82 0.1M
2021-04-09 5.16 5.17 4.94 5.00 0.1M
2021-04-08 5.20 5.38 5.13 5.14 0.1M
2021-04-07 5.11 5.21 5.11 5.20 0.0M
2021-04-06 5.10 5.24 5.10 5.10 0.1M
2021-04-01 4.97 5.15 4.97 5.11 0.1M
2021-03-31 4.95 5.03 4.91 4.97 0.0M
2021-03-30 4.97 4.99 4.93 4.96 0.0M
2021-03-29 4.97 4.97 4.84 4.89 0.0M
2021-03-26 4.80 4.98 4.80 4.96 0.0M
2021-03-25 4.76 4.83 4.71 4.74 0.0M
2021-03-24 4.91 4.95 4.74 4.76 0.1M
2021-03-23 5.01 5.01 4.90 4.90 0.1M
2021-03-22 5.01 5.07 4.92 5.03 0.1M
2021-03-19 5.01 5.02 4.93 5.00 0.1M
2021-03-18 5.07 5.10 4.97 5.00 0.0M
2021-03-17 5.02 5.10 4.98 4.98 0.0M
2021-03-16 5.05 5.12 5.01 5.02 0.1M
2021-03-15 5.11 5.14 5.05 5.07 0.0M
2021-03-12 4.97 5.13 4.97 5.09 0.1M
2021-03-11 4.96 5.12 4.96 5.01 0.0M
2021-03-10 5.08 5.09 4.94 4.94 0.1M
2021-03-09 4.97 5.16 4.94 5.09 0.1M
2021-03-08 5.05 5.10 4.84 5.01 0.1M
2021-03-05 5.14 5.16 5.03 5.09 0.1M
2021-03-04 5.23 5.30 5.14 5.14 0.1M
2021-03-03 5.27 5.33 5.19 5.27 0.0M
2021-03-02 5.16 5.31 5.16 5.23 0.0M
2021-03-01 5.16 5.32 5.16 5.16 0.0M
2021-02-26 5.32 5.32 5.14 5.20 0.0M
2021-02-25 5.44 5.47 5.29 5.36 0.0M
2021-02-24 5.16 5.45 5.16 5.44 0.1M
2021-02-23 5.10 5.22 5.01 5.14 0.1M
2021-02-22 5.13 5.18 5.09 5.10 0.0M
2021-02-19 5.13 5.28 5.09 5.15 0.0M
2021-02-18 5.19 5.22 5.12 5.18 0.0M
2021-02-17 5.19 5.23 5.13 5.23 0.1M
2021-02-16 5.19 5.24 5.12 5.21 0.1M
2021-02-15 5.06 5.19 5.05 5.18 0.1M
2021-02-12 5.06 5.10 5.02 5.06 0.0M
2021-02-11 5.07 5.12 4.80 5.10 0.1M
2021-02-10 5.22 5.22 4.98 5.09 0.2M
2021-02-09 5.64 5.75 5.16 5.29 0.3M
2021-02-08 5.55 5.66 5.51 5.58 0.1M
2021-02-05 5.54 5.57 5.48 5.52 0.0M
2021-02-04 5.56 5.59 5.50 5.54 0.1M
2021-02-03 5.46 5.57 5.42 5.57 0.0M
2021-02-02 5.45 5.51 5.41 5.44 0.0M
2021-02-01 5.30 5.45 5.29 5.45 0.0M
2021-01-29 5.33 5.37 5.27 5.33 0.0M
2021-01-28 5.32 5.39 5.15 5.37 0.1M
2021-01-27 5.25 5.38 5.14 5.36 0.0M
2021-01-26 5.27 5.40 5.26 5.26 0.0M
2021-01-25 5.53 5.58 5.24 5.33 0.1M
2021-01-22 5.62 5.66 5.44 5.54 0.1M
2021-01-21 5.56 5.73 5.56 5.62 0.1M
2021-01-20 5.60 5.71 5.51 5.54 0.1M
2021-01-19 5.71 5.92 5.60 5.80 0.1M
2021-01-18 5.65 5.70 5.54 5.65 0.0M
2021-01-15 5.76 5.77 5.54 5.66 0.1M
2021-01-14 5.78 5.81 5.69 5.77 0.1M
2021-01-13 5.73 5.92 5.73 5.75 0.0M
2021-01-12 5.77 5.86 5.72 5.73 0.0M
2021-01-11 5.89 5.90 5.74 5.83 0.1M
2021-01-08 5.83 6.02 5.83 5.87 0.1M
2021-01-07 5.83 5.91 5.79 5.83 0.0M
2021-01-06 5.76 5.99 5.76 5.90 0.1M
2021-01-05 5.56 5.85 5.53 5.73 0.1M
2021-01-04 5.55 5.82 5.54 5.56 0.1M