CECE Banking

CECEBNK
🏛️ austria →
2,841.37
Last Update: 2025-10-01
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 1,561.14 1,570.98 1,557.83 1,569.91 0.0M
2021-12-29 1,560.72 1,566.45 1,552.68 1,559.77 0.0M
2021-12-28 1,542.32 1,564.86 1,539.38 1,560.17 0.0M
2021-12-27 1,529.89 1,547.84 1,529.54 1,542.81 0.0M
2021-12-23 1,506.69 1,531.97 1,505.22 1,527.96 0.0M
2021-12-22 1,516.58 1,526.18 1,500.41 1,505.87 0.0M
2021-12-21 1,502.02 1,519.71 1,501.52 1,516.06 0.0M
2021-12-20 1,505.54 1,505.89 1,469.39 1,501.31 0.0M
2021-12-17 1,517.35 1,517.88 1,495.42 1,506.70 0.0M
2021-12-16 1,492.17 1,526.20 1,492.17 1,518.81 0.0M
2021-12-15 1,518.39 1,520.47 1,487.64 1,492.13 0.0M
2021-12-14 1,524.40 1,531.27 1,506.64 1,518.91 0.0M
2021-12-13 1,544.71 1,558.56 1,523.69 1,524.83 0.0M
2021-12-10 1,555.55 1,555.55 1,543.20 1,545.52 0.0M
2021-12-09 1,565.93 1,571.01 1,543.28 1,555.56 0.0M
2021-12-08 1,573.19 1,580.13 1,563.40 1,564.06 0.0M
2021-12-07 1,556.16 1,575.52 1,556.16 1,575.18 0.0M
2021-12-06 1,545.61 1,566.96 1,545.22 1,557.11 0.0M
2021-12-03 1,551.96 1,573.04 1,545.12 1,546.10 0.0M
2021-12-02 1,556.16 1,564.68 1,543.60 1,553.60 0.0M
2021-12-01 1,546.05 1,572.94 1,546.05 1,555.69 0.0M
2021-11-30 1,524.08 1,548.10 1,503.96 1,546.24 0.0M
2021-11-29 1,498.14 1,532.78 1,494.08 1,523.13 0.0M
2021-11-26 1,566.29 1,566.29 1,495.41 1,495.63 0.0M
2021-11-25 1,567.11 1,581.50 1,567.11 1,572.66 0.0M
2021-11-24 1,538.47 1,567.45 1,538.47 1,566.10 0.0M
2021-11-23 1,531.71 1,543.37 1,505.34 1,537.69 0.0M
2021-11-22 1,548.15 1,557.16 1,532.27 1,532.88 0.0M
2021-11-19 1,588.79 1,601.23 1,541.95 1,547.75 0.0M
2021-11-18 1,611.45 1,612.87 1,586.91 1,588.81 0.0M
2021-11-17 1,619.80 1,632.76 1,610.90 1,612.14 0.0M
2021-11-16 1,617.80 1,636.61 1,608.97 1,621.82 0.0M
2021-11-15 1,629.42 1,646.60 1,617.15 1,617.49 0.0M
2021-11-12 1,644.26 1,657.38 1,628.62 1,629.49 0.0M
2021-11-11 1,632.55 1,646.08 1,630.44 1,645.71 0.0M
2021-11-10 1,664.32 1,674.34 1,631.91 1,632.66 0.0M
2021-11-09 1,676.69 1,683.85 1,662.79 1,664.21 0.0M
2021-11-08 1,681.33 1,687.82 1,672.11 1,676.29 0.0M
2021-11-05 1,669.94 1,696.94 1,669.94 1,682.71 0.0M
2021-11-04 1,636.15 1,670.99 1,636.07 1,670.27 0.0M
2021-11-03 1,638.66 1,666.38 1,627.94 1,634.60 0.0M
2021-11-02 1,629.59 1,645.26 1,625.99 1,638.50 0.0M
2021-11-01 1,621.82 1,631.71 1,619.82 1,629.69 0.0M
2021-10-29 1,598.41 1,631.22 1,590.85 1,621.27 0.0M
2021-10-28 1,600.72 1,604.15 1,591.96 1,599.75 0.0M
2021-10-27 1,608.83 1,615.48 1,587.32 1,599.92 0.0M
2021-10-26 1,591.26 1,609.57 1,585.57 1,609.15 0.0M
2021-10-25 1,595.15 1,599.11 1,589.04 1,591.13 0.0M
2021-10-22 1,602.99 1,606.13 1,589.69 1,595.46 0.0M
2021-10-21 1,602.83 1,606.27 1,595.02 1,605.24 0.0M
2021-10-20 1,600.85 1,609.00 1,594.71 1,602.26 0.0M
2021-10-19 1,612.68 1,619.07 1,600.67 1,601.88 0.0M
2021-10-18 1,614.82 1,624.06 1,608.99 1,612.20 0.0M
2021-10-15 1,620.95 1,622.74 1,604.36 1,616.28 0.0M
2021-10-14 1,609.46 1,624.52 1,609.06 1,620.93 0.0M
2021-10-13 1,622.59 1,622.59 1,604.78 1,609.89 0.0M
2021-10-12 1,612.97 1,625.50 1,601.77 1,623.47 0.0M
2021-10-11 1,592.45 1,615.15 1,589.37 1,613.96 0.0M
2021-10-08 1,592.19 1,597.97 1,582.68 1,591.13 0.0M
2021-10-07 1,581.67 1,599.56 1,581.67 1,593.48 0.0M
2021-10-06 1,546.16 1,586.81 1,531.49 1,580.66 0.0M
2021-10-05 1,537.17 1,553.94 1,534.96 1,546.89 0.0M
2021-10-04 1,531.70 1,553.11 1,524.27 1,537.23 0.0M
2021-10-01 1,497.85 1,532.73 1,484.36 1,531.47 0.0M
2021-09-30 1,483.01 1,500.43 1,475.70 1,498.52 0.0M
2021-09-29 1,473.92 1,484.99 1,469.82 1,482.99 0.0M
2021-09-28 1,490.58 1,491.80 1,471.80 1,473.70 0.0M
2021-09-27 1,476.38 1,505.20 1,476.22 1,490.74 0.0M
2021-09-24 1,482.21 1,487.01 1,471.73 1,476.46 0.0M
2021-09-23 1,466.28 1,489.50 1,466.28 1,484.31 0.0M
2021-09-22 1,445.13 1,467.79 1,444.77 1,467.18 0.0M
2021-09-21 1,434.91 1,458.18 1,434.91 1,444.85 0.0M
2021-09-20 1,480.50 1,480.50 1,425.57 1,435.17 0.0M
2021-09-17 1,495.46 1,496.48 1,480.95 1,480.95 0.0M
2021-09-16 1,490.48 1,501.26 1,489.17 1,493.99 0.0M
2021-09-15 1,505.38 1,505.99 1,489.94 1,490.97 0.0M
2021-09-14 1,502.94 1,514.87 1,495.18 1,506.34 0.0M
2021-09-13 1,491.17 1,505.29 1,491.06 1,505.16 0.0M
2021-09-10 1,498.36 1,508.24 1,491.03 1,492.08 0.0M
2021-09-09 1,502.94 1,503.34 1,482.21 1,497.97 0.0M
2021-09-08 1,509.01 1,509.42 1,492.29 1,504.00 0.0M
2021-09-07 1,507.41 1,517.59 1,503.63 1,507.71 0.0M
2021-09-06 1,493.31 1,508.27 1,491.46 1,508.08 0.0M
2021-09-03 1,487.22 1,493.80 1,480.44 1,493.80 0.0M
2021-09-02 1,485.16 1,489.10 1,471.05 1,488.90 0.0M
2021-09-01 1,470.57 1,487.89 1,469.68 1,485.33 0.0M
2021-08-31 1,451.50 1,470.13 1,447.54 1,469.76 0.0M
2021-08-30 1,431.85 1,450.64 1,431.19 1,450.38 0.0M
2021-08-27 1,420.81 1,433.02 1,416.92 1,432.68 0.0M
2021-08-26 1,428.64 1,433.33 1,418.90 1,420.54 0.0M
2021-08-25 1,420.21 1,431.33 1,414.57 1,429.64 0.0M
2021-08-24 1,422.46 1,425.28 1,412.35 1,420.99 0.0M
2021-08-23 1,408.07 1,423.48 1,408.07 1,421.66 0.0M
2021-08-20 1,412.91 1,415.80 1,403.69 1,407.37 0.0M
2021-08-19 1,442.67 1,442.67 1,402.29 1,413.65 0.0M
2021-08-18 1,431.13 1,443.37 1,428.26 1,443.24 0.0M
2021-08-17 1,417.20 1,431.56 1,407.18 1,431.01 0.0M
2021-08-16 1,418.32 1,418.35 1,408.35 1,417.11 0.0M
2021-08-13 1,415.22 1,418.57 1,406.88 1,417.55 0.0M
2021-08-12 1,417.02 1,417.02 1,409.13 1,415.86 0.0M
2021-08-11 1,398.84 1,417.75 1,397.36 1,417.43 0.0M
2021-08-10 1,396.57 1,401.82 1,392.86 1,399.55 0.0M
2021-08-09 1,380.87 1,398.27 1,373.48 1,395.74 0.0M
2021-08-06 1,365.94 1,382.63 1,365.06 1,381.69 0.0M
2021-08-05 1,358.17 1,369.82 1,355.44 1,365.99 0.0M
2021-08-04 1,347.09 1,365.25 1,347.09 1,358.39 0.0M
2021-08-03 1,354.34 1,360.15 1,342.13 1,346.70 0.0M
2021-08-02 1,333.29 1,355.19 1,333.29 1,354.72 0.0M
2021-07-30 1,329.51 1,337.82 1,323.60 1,334.84 0.0M
2021-07-29 1,306.88 1,329.19 1,306.88 1,328.85 0.0M
2021-07-28 1,287.36 1,306.45 1,287.36 1,305.98 0.0M
2021-07-27 1,293.68 1,294.21 1,281.72 1,289.52 0.0M
2021-07-26 1,290.66 1,298.18 1,278.31 1,293.57 0.0M
2021-07-23 1,292.11 1,297.67 1,288.44 1,292.01 0.0M
2021-07-22 1,297.40 1,304.25 1,290.05 1,293.35 0.0M
2021-07-21 1,269.53 1,298.78 1,269.31 1,295.10 0.0M
2021-07-20 1,257.88 1,273.21 1,253.82 1,269.94 0.0M
2021-07-19 1,286.30 1,286.60 1,254.93 1,258.24 0.0M
2021-07-16 1,283.98 1,295.69 1,283.98 1,287.80 0.0M
2021-07-15 1,287.02 1,289.23 1,279.68 1,284.56 0.0M
2021-07-14 1,280.13 1,292.46 1,279.30 1,284.70 0.0M
2021-07-13 1,289.01 1,293.13 1,279.63 1,280.34 0.0M
2021-07-12 1,301.54 1,302.32 1,282.92 1,288.21 0.0M
2021-07-09 1,277.51 1,302.54 1,277.24 1,302.50 0.0M
2021-07-08 1,296.34 1,296.34 1,275.73 1,276.02 0.0M
2021-07-07 1,303.77 1,312.62 1,294.12 1,297.05 0.0M
2021-07-06 1,321.38 1,324.16 1,303.31 1,303.59 0.0M
2021-07-05 1,321.15 1,325.14 1,317.73 1,321.08 0.0M
2021-07-02 1,326.76 1,336.29 1,318.39 1,320.11 0.0M
2021-07-01 1,305.55 1,329.39 1,305.55 1,326.07 0.0M
2021-06-30 1,347.21 1,349.36 1,305.27 1,307.08 0.0M
2021-06-29 1,371.16 1,372.03 1,347.49 1,348.55 0.0M
2021-06-28 1,374.04 1,375.66 1,364.31 1,370.71 0.0M
2021-06-25 1,374.08 1,383.56 1,370.38 1,373.84 0.0M
2021-06-24 1,358.18 1,377.44 1,357.87 1,373.51 0.0M
2021-06-23 1,348.33 1,359.24 1,348.33 1,356.90 0.0M
2021-06-22 1,350.90 1,352.57 1,341.02 1,345.76 0.0M
2021-06-21 1,340.47 1,351.09 1,324.81 1,350.27 0.0M
2021-06-18 1,357.94 1,361.98 1,339.90 1,339.95 0.0M
2021-06-17 1,357.66 1,366.09 1,354.20 1,360.07 0.0M
2021-06-16 1,364.54 1,372.06 1,356.37 1,360.56 0.0M
2021-06-15 1,370.30 1,374.83 1,361.73 1,363.98 0.0M
2021-06-14 1,360.84 1,372.14 1,360.41 1,370.54 0.0M
2021-06-11 1,376.13 1,378.13 1,362.45 1,363.51 0.0M
2021-06-10 1,368.72 1,382.85 1,364.26 1,375.50 0.0M
2021-06-09 1,375.63 1,381.91 1,364.47 1,369.07 0.0M
2021-06-08 1,377.81 1,383.21 1,370.89 1,375.50 0.0M
2021-06-07 1,377.07 1,387.55 1,374.95 1,377.76 0.0M
2021-06-04 1,368.36 1,378.01 1,363.76 1,377.00 0.0M
2021-06-03 1,365.20 1,372.17 1,362.67 1,369.03 0.0M
2021-06-02 1,365.03 1,371.14 1,360.96 1,365.52 0.0M
2021-06-01 1,353.74 1,369.41 1,351.32 1,364.50 0.0M
2021-05-31 1,349.41 1,358.98 1,345.11 1,354.21 0.0M
2021-05-28 1,337.78 1,349.96 1,334.83 1,349.30 0.0M
2021-05-27 1,324.24 1,339.89 1,322.32 1,339.54 0.0M
2021-05-26 1,328.05 1,331.33 1,313.28 1,324.52 0.0M
2021-05-25 1,319.71 1,331.35 1,317.80 1,328.24 0.0M
2021-05-24 1,317.95 1,319.68 1,308.17 1,319.27 0.0M
2021-05-21 1,297.25 1,317.98 1,295.96 1,316.94 0.0M
2021-05-20 1,266.08 1,297.58 1,266.08 1,297.15 0.0M
2021-05-19 1,275.53 1,275.53 1,262.78 1,267.53 0.0M
2021-05-18 1,262.20 1,277.55 1,262.20 1,276.49 0.0M
2021-05-17 1,235.93 1,261.72 1,235.93 1,261.70 0.0M
2021-05-14 1,215.32 1,236.13 1,215.32 1,236.06 0.0M
2021-05-13 1,205.76 1,216.29 1,189.77 1,215.74 0.0M
2021-05-12 1,209.06 1,218.08 1,201.90 1,207.26 0.0M
2021-05-11 1,216.92 1,216.92 1,189.50 1,207.50 0.0M
2021-05-10 1,199.13 1,222.66 1,199.13 1,217.78 0.0M
2021-05-07 1,185.76 1,203.44 1,185.05 1,200.01 0.0M
2021-05-06 1,180.29 1,194.16 1,179.45 1,185.95 0.0M
2021-05-05 1,161.44 1,180.86 1,161.33 1,179.64 0.0M
2021-05-04 1,163.20 1,177.11 1,160.47 1,161.54 0.0M
2021-05-03 1,158.96 1,164.60 1,158.81 1,162.66 0.0M
2021-04-30 1,163.52 1,166.92 1,155.57 1,158.32 0.0M
2021-04-29 1,140.15 1,171.50 1,139.40 1,163.96 0.0M
2021-04-28 1,127.41 1,140.13 1,127.25 1,139.46 0.0M
2021-04-27 1,125.23 1,128.13 1,120.23 1,128.13 0.0M
2021-04-26 1,111.90 1,125.68 1,110.48 1,125.53 0.0M
2021-04-23 1,110.42 1,112.07 1,102.93 1,111.17 0.0M
2021-04-22 1,116.11 1,119.48 1,110.01 1,111.52 0.0M
2021-04-21 1,122.59 1,123.27 1,108.23 1,115.43 0.0M
2021-04-20 1,125.93 1,127.06 1,114.66 1,123.13 0.0M
2021-04-19 1,128.92 1,133.05 1,124.53 1,126.81 0.0M
2021-04-16 1,120.97 1,129.58 1,118.18 1,128.93 0.0M
2021-04-15 1,116.19 1,121.43 1,112.27 1,121.03 0.0M
2021-04-14 1,113.30 1,120.90 1,106.99 1,116.58 0.0M
2021-04-13 1,124.26 1,126.58 1,111.19 1,113.38 0.0M
2021-04-12 1,122.10 1,127.05 1,118.75 1,124.20 0.0M
2021-04-09 1,129.74 1,132.99 1,121.59 1,122.78 0.0M
2021-04-08 1,133.45 1,139.30 1,125.21 1,130.10 0.0M
2021-04-07 1,130.69 1,135.01 1,127.92 1,134.39 0.0M
2021-04-06 1,122.46 1,132.35 1,120.39 1,130.51 0.0M
2021-04-05 1,120.51 1,123.61 1,119.44 1,122.28 0.0M
2021-04-02 1,122.38 1,123.51 1,120.01 1,120.38 0.0M
2021-04-01 1,110.24 1,122.51 1,109.29 1,121.87 0.0M
2021-03-31 1,113.03 1,117.92 1,109.32 1,109.87 0.0M
2021-03-30 1,114.46 1,120.61 1,111.00 1,112.94 0.0M
2021-03-29 1,116.28 1,116.92 1,109.77 1,114.54 0.0M
2021-03-26 1,106.14 1,120.71 1,106.14 1,115.46 0.0M
2021-03-25 1,111.83 1,112.75 1,098.48 1,104.72 0.0M
2021-03-24 1,105.44 1,113.01 1,094.61 1,112.20 0.0M
2021-03-23 1,100.80 1,111.60 1,092.79 1,107.42 0.0M
2021-03-22 1,096.93 1,109.62 1,092.60 1,101.18 0.0M
2021-03-19 1,111.60 1,113.10 1,093.24 1,097.97 0.0M
2021-03-18 1,092.85 1,113.39 1,092.18 1,112.17 0.0M
2021-03-17 1,107.27 1,107.27 1,085.52 1,091.07 0.0M
2021-03-16 1,113.19 1,117.96 1,106.23 1,107.73 0.0M
2021-03-15 1,113.12 1,118.72 1,110.25 1,113.08 0.0M
2021-03-12 1,108.71 1,116.86 1,104.68 1,113.40 0.0M
2021-03-11 1,118.67 1,123.31 1,106.62 1,109.49 0.0M
2021-03-10 1,110.93 1,120.30 1,109.57 1,117.71 0.0M
2021-03-09 1,105.34 1,114.15 1,104.37 1,108.55 0.0M
2021-03-08 1,097.72 1,105.32 1,093.29 1,104.52 0.0M
2021-03-05 1,089.53 1,101.78 1,073.29 1,096.81 0.0M
2021-03-04 1,099.02 1,099.34 1,081.29 1,091.67 0.0M
2021-03-03 1,102.54 1,117.27 1,093.72 1,099.77 0.0M
2021-03-02 1,107.14 1,113.87 1,100.05 1,102.19 0.0M
2021-03-01 1,083.29 1,110.75 1,083.26 1,108.60 0.0M
2021-02-26 1,091.79 1,092.39 1,075.05 1,082.37 0.0M
2021-02-25 1,071.51 1,096.65 1,070.94 1,093.68 0.0M
2021-02-24 1,060.18 1,078.41 1,058.12 1,072.42 0.0M
2021-02-23 1,068.58 1,078.51 1,050.53 1,061.02 0.0M
2021-02-22 1,084.99 1,084.99 1,063.76 1,068.78 0.0M
2021-02-19 1,083.41 1,089.48 1,074.78 1,086.47 0.0M
2021-02-18 1,092.60 1,101.15 1,082.41 1,082.99 0.0M
2021-02-17 1,099.02 1,101.29 1,088.15 1,092.84 0.0M
2021-02-16 1,071.33 1,101.44 1,071.10 1,100.47 0.0M
2021-02-15 1,048.00 1,073.82 1,047.88 1,071.96 0.0M
2021-02-12 1,052.29 1,052.33 1,044.68 1,048.10 0.0M
2021-02-11 1,052.67 1,058.13 1,049.17 1,053.21 0.0M
2021-02-10 1,064.56 1,068.19 1,051.87 1,052.81 0.0M
2021-02-09 1,071.03 1,072.00 1,061.21 1,064.82 0.0M
2021-02-08 1,071.13 1,082.11 1,069.30 1,070.93 0.0M
2021-02-05 1,061.72 1,079.61 1,061.72 1,071.26 0.0M
2021-02-04 1,067.22 1,070.38 1,059.18 1,061.89 0.0M
2021-02-03 1,075.34 1,085.12 1,067.45 1,067.80 0.0M
2021-02-02 1,057.45 1,077.65 1,057.45 1,074.67 0.0M
2021-02-01 1,042.62 1,058.66 1,041.15 1,056.84 0.0M
2021-01-29 1,043.63 1,046.08 1,027.72 1,042.61 0.0M
2021-01-28 1,032.45 1,045.86 1,013.48 1,043.62 0.0M
2021-01-27 1,053.25 1,054.82 1,024.75 1,033.38 0.0M
2021-01-26 1,048.46 1,057.06 1,035.91 1,053.37 0.0M
2021-01-25 1,059.04 1,067.56 1,046.04 1,049.04 0.0M
2021-01-22 1,070.03 1,070.03 1,053.46 1,058.83 0.0M
2021-01-21 1,084.53 1,093.79 1,068.29 1,070.56 0.0M
2021-01-20 1,084.58 1,090.19 1,076.88 1,084.45 0.0M
2021-01-19 1,090.46 1,102.83 1,080.63 1,084.59 0.0M
2021-01-18 1,071.28 1,091.22 1,064.58 1,090.58 0.0M
2021-01-15 1,089.17 1,092.25 1,069.13 1,071.53 0.0M
2021-01-14 1,088.54 1,096.66 1,082.73 1,088.85 0.0M
2021-01-13 1,096.67 1,098.82 1,082.91 1,089.21 0.0M
2021-01-12 1,106.30 1,111.70 1,093.80 1,096.30 0.0M
2021-01-11 1,099.95 1,120.79 1,092.21 1,106.14 0.0M
2021-01-08 1,074.23 1,101.34 1,073.93 1,100.60 0.0M
2021-01-07 1,041.97 1,074.82 1,041.68 1,074.50 0.0M
2021-01-06 1,033.59 1,043.12 1,033.59 1,041.50 0.0M
2021-01-05 1,028.41 1,033.63 1,021.78 1,032.93 0.0M
2021-01-04 1,017.97 1,033.68 1,017.97 1,029.37 0.0M