CECE Banking

CECEBNK
🏛️ austria →
2,808.44
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 1,089.88 1,096.20 1,085.82 1,088.05 0.0M
2022-12-29 1,089.88 1,096.20 1,085.82 1,095.31 0.0M
2022-12-28 1,090.94 1,090.94 1,082.46 1,089.07 0.0M
2022-12-27 1,097.98 1,105.71 1,087.67 1,089.45 0.0M
2022-12-23 1,098.88 1,109.30 1,096.66 1,098.72 0.0M
2022-12-22 1,098.88 1,109.30 1,098.29 1,104.56 0.0M
2022-12-21 1,082.84 1,100.32 1,079.91 1,099.54 0.0M
2022-12-20 1,066.79 1,082.57 1,055.60 1,081.98 0.0M
2022-12-19 1,062.48 1,071.55 1,061.62 1,066.72 0.0M
2022-12-16 1,069.97 1,069.97 1,047.63 1,061.97 0.0M
2022-12-15 1,069.97 1,069.97 1,052.32 1,057.10 0.0M
2022-12-14 1,072.24 1,076.04 1,068.41 1,070.38 0.0M
2022-12-13 1,056.20 1,078.85 1,053.97 1,072.99 0.0M
2022-12-12 1,054.32 1,057.96 1,045.69 1,055.36 0.0M
2022-12-09 1,066.09 1,067.02 1,049.18 1,054.92 0.0M
2022-12-08 1,066.09 1,067.02 1,052.70 1,054.35 0.0M
2022-12-07 1,073.56 1,078.24 1,063.23 1,065.44 0.0M
2022-12-06 1,086.05 1,086.05 1,070.06 1,073.47 0.0M
2022-12-05 1,089.24 1,100.15 1,085.49 1,087.27 0.0M
2022-12-02 1,089.45 1,105.61 1,082.96 1,088.07 0.0M
2022-12-01 1,089.45 1,105.61 1,089.37 1,098.69 0.0M
2022-11-30 1,088.48 1,098.84 1,085.46 1,088.40 0.0M
2022-11-29 1,091.25 1,096.79 1,084.43 1,087.24 0.0M
2022-11-28 1,095.93 1,098.54 1,090.65 1,092.41 0.0M
2022-11-25 1,083.71 1,099.45 1,082.51 1,095.57 0.0M
2022-11-24 1,083.71 1,095.38 1,082.51 1,095.28 0.0M
2022-11-23 1,088.85 1,097.74 1,076.60 1,084.07 0.0M
2022-11-22 1,081.90 1,088.95 1,078.70 1,088.00 0.0M
2022-11-21 1,085.42 1,088.12 1,077.65 1,082.27 0.0M
2022-11-18 1,089.36 1,091.65 1,066.25 1,085.38 0.0M
2022-11-17 1,089.36 1,091.65 1,066.25 1,074.22 0.0M
2022-11-16 1,098.30 1,101.05 1,081.80 1,087.37 0.0M
2022-11-15 1,086.58 1,106.42 1,082.17 1,103.14 0.0M
2022-11-14 1,068.43 1,089.87 1,068.43 1,086.02 0.0M
2022-11-11 1,048.76 1,069.20 1,035.35 1,068.30 0.0M
2022-11-10 1,048.76 1,061.39 1,035.35 1,058.55 0.0M
2022-11-09 1,047.39 1,054.04 1,034.37 1,049.14 0.0M
2022-11-08 1,039.53 1,048.21 1,032.19 1,048.21 0.0M
2022-11-07 1,009.13 1,040.56 1,008.52 1,038.34 0.0M
2022-11-04 973.85 1,011.07 959.16 1,010.48 0.0M
2022-11-03 973.85 973.85 959.16 970.90 0.0M
2022-11-02 970.52 977.95 967.48 974.86 0.0M
2022-11-01 968.56 972.95 966.73 971.05 0.0M
2022-10-31 955.54 970.41 955.38 968.30 0.0M
2022-10-28 940.82 956.88 935.95 956.14 0.0M
2022-10-27 940.82 951.64 935.95 950.97 0.0M
2022-10-26 927.57 941.43 927.57 940.64 0.0M
2022-10-25 923.62 930.75 917.98 928.35 0.0M
2022-10-24 919.02 928.77 909.43 924.05 0.0M
2022-10-21 898.71 924.27 896.07 917.04 0.0M
2022-10-20 898.71 924.27 896.07 921.73 0.0M
2022-10-19 919.30 920.12 894.89 899.16 0.0M
2022-10-18 888.30 919.68 887.63 919.68 0.0M
2022-10-17 874.29 888.21 869.01 887.78 0.0M
2022-10-14 844.67 880.66 834.18 874.49 0.0M
2022-10-13 844.67 853.41 834.18 846.39 0.0M
2022-10-12 836.51 845.52 831.55 844.65 0.0M
2022-10-11 842.77 847.48 830.38 836.25 0.0M
2022-10-10 851.55 851.55 840.15 842.82 0.0M
2022-10-07 856.24 864.17 841.69 851.91 0.0M
2022-10-06 856.24 864.17 845.66 845.77 0.0M
2022-10-05 871.97 875.28 853.58 855.63 0.0M
2022-10-04 827.39 872.76 827.39 872.76 0.0M
2022-10-03 823.95 826.89 805.86 826.37 0.0M
2022-09-30 850.89 852.68 816.85 824.03 0.0M
2022-09-29 850.89 852.68 816.85 817.13 0.0M
2022-09-28 863.11 863.27 838.32 849.27 0.0M
2022-09-27 860.97 876.61 860.97 865.12 0.0M
2022-09-26 875.04 877.20 855.17 861.07 0.0M
2022-09-23 899.84 912.01 872.44 876.50 0.0M
2022-09-22 899.84 912.01 888.83 904.06 0.0M
2022-09-21 924.12 924.12 899.08 899.78 0.0M
2022-09-20 945.72 960.82 925.42 926.27 0.0M
2022-09-19 933.84 946.38 931.17 945.00 0.0M
2022-09-16 945.56 960.35 929.84 932.90 0.0M
2022-09-15 945.56 960.35 945.42 955.72 0.0M
2022-09-14 953.31 953.59 936.77 944.90 0.0M
2022-09-13 965.44 974.36 948.59 953.64 0.0M
2022-09-12 933.89 966.12 933.57 965.66 0.0M
2022-09-09 885.58 937.23 883.96 932.47 0.0M
2022-09-08 885.58 907.89 883.96 906.19 0.0M
2022-09-07 875.19 886.25 870.52 883.78 0.0M
2022-09-06 877.81 888.54 874.55 876.53 0.0M
2022-09-05 882.47 882.47 866.97 878.39 0.0M
2022-09-02 889.99 890.02 864.16 884.48 0.0M
2022-09-01 889.99 890.02 864.16 864.66 0.0M
2022-08-31 885.89 896.84 885.49 889.89 0.0M
2022-08-30 886.77 906.21 884.86 885.05 0.0M
2022-08-29 905.30 905.30 880.51 886.03 0.0M
2022-08-26 903.67 927.34 901.88 904.17 0.0M
2022-08-25 903.67 927.34 903.67 912.39 0.0M
2022-08-24 917.60 920.72 902.87 903.51 0.0M
2022-08-23 924.03 928.07 917.61 917.76 0.0M
2022-08-22 947.17 947.17 922.50 923.48 0.0M
2022-08-19 946.98 957.86 943.01 946.88 0.0M
2022-08-18 946.98 957.86 943.01 956.92 0.0M
2022-08-17 979.71 979.71 945.17 947.02 0.0M
2022-08-16 974.20 982.66 972.26 977.27 0.0M
2022-08-15 991.91 991.91 973.91 973.91 0.0M
2022-08-12 977.97 995.29 977.97 990.37 0.0M
2022-08-11 977.97 989.11 977.97 988.98 0.0M
2022-08-10 962.84 978.65 952.21 978.37 0.0M
2022-08-09 969.71 977.35 962.20 962.20 0.0M
2022-08-08 948.50 969.85 948.50 969.31 0.0M
2022-08-05 943.60 954.44 936.27 947.91 0.0M
2022-08-04 943.60 949.48 936.27 941.16 0.0M
2022-08-03 937.31 945.76 925.50 943.07 0.0M
2022-08-02 943.85 947.51 933.52 938.83 0.0M
2022-08-01 936.36 946.20 928.82 944.33 0.0M
2022-07-29 919.65 937.94 914.93 937.84 0.0M
2022-07-28 919.65 930.27 914.93 918.49 0.0M
2022-07-27 917.30 923.87 912.13 917.99 0.0M
2022-07-26 938.72 939.05 916.21 918.20 0.0M
2022-07-25 929.97 945.64 926.89 940.21 0.0M
2022-07-22 930.77 944.23 923.00 930.42 0.0M
2022-07-21 930.77 944.23 923.51 936.08 0.0M
2022-07-20 932.71 949.36 924.80 933.12 0.0M
2022-07-19 926.06 933.38 918.32 931.50 0.0M
2022-07-18 912.29 931.94 912.29 927.80 0.0M
2022-07-15 918.05 920.42 898.87 912.48 0.0M
2022-07-14 918.05 920.42 898.87 900.34 0.0M
2022-07-13 924.26 931.65 914.39 918.43 0.0M
2022-07-12 943.59 943.59 923.85 924.48 0.0M
2022-07-11 959.31 959.31 941.47 941.78 0.0M
2022-07-08 928.71 965.62 925.07 958.92 0.0M
2022-07-07 928.71 947.61 925.07 938.42 0.0M
2022-07-06 928.19 934.72 922.03 926.42 0.0M
2022-07-05 950.34 959.81 922.36 926.65 0.0M
2022-07-04 960.46 968.38 941.49 950.86 0.0M
2022-07-01 1,003.69 1,004.61 959.50 959.70 0.0M
2022-06-30 1,003.69 1,004.61 965.62 966.41 0.0M
2022-06-29 1,020.82 1,021.34 1,000.01 1,003.47 0.0M
2022-06-28 1,001.07 1,024.93 1,001.07 1,021.50 0.0M
2022-06-27 1,004.24 1,018.52 997.71 1,000.52 0.0M
2022-06-24 1,014.29 1,017.18 981.75 1,003.95 0.0M
2022-06-23 1,014.29 1,017.18 988.35 989.20 0.0M
2022-06-22 1,035.82 1,035.82 1,011.45 1,014.73 0.0M
2022-06-21 1,021.62 1,041.22 1,021.56 1,035.38 0.0M
2022-06-20 1,002.39 1,021.58 1,001.93 1,020.75 0.0M
2022-06-17 1,017.04 1,017.76 989.54 1,001.23 0.0M
2022-06-16 1,017.04 1,017.76 996.18 997.47 0.0M
2022-06-15 1,003.46 1,017.61 1,002.43 1,017.07 0.0M
2022-06-14 1,005.38 1,016.27 996.87 1,004.24 0.0M
2022-06-13 1,037.20 1,037.20 1,003.05 1,003.27 0.0M
2022-06-10 1,094.48 1,099.87 1,034.76 1,036.71 0.0M
2022-06-09 1,094.48 1,099.87 1,076.73 1,077.29 0.0M
2022-06-08 1,110.46 1,116.03 1,092.49 1,095.25 0.0M
2022-06-07 1,122.40 1,122.40 1,108.28 1,110.79 0.0M
2022-06-06 1,108.09 1,123.97 1,108.09 1,122.53 0.0M
2022-06-03 1,109.81 1,123.89 1,105.23 1,107.69 0.0M
2022-06-02 1,109.81 1,123.89 1,109.20 1,114.22 0.0M
2022-06-01 1,102.22 1,116.96 1,099.88 1,109.37 0.0M
2022-05-31 1,112.79 1,114.20 1,101.76 1,102.68 0.0M
2022-05-30 1,089.34 1,114.31 1,089.18 1,113.43 0.0M
2022-05-27 1,112.09 1,113.40 1,085.17 1,089.63 0.0M
2022-05-26 1,112.09 1,113.40 1,085.17 1,102.70 0.0M
2022-05-25 1,131.45 1,141.33 1,108.41 1,113.55 0.0M
2022-05-24 1,133.74 1,146.07 1,122.94 1,131.38 0.0M
2022-05-23 1,102.15 1,135.01 1,102.15 1,133.37 0.0M
2022-05-20 1,133.88 1,133.88 1,101.73 1,102.22 0.0M
2022-05-19 1,133.88 1,133.88 1,103.82 1,112.97 0.0M
2022-05-18 1,121.97 1,148.87 1,121.97 1,134.82 0.0M
2022-05-17 1,089.28 1,133.69 1,089.28 1,121.32 0.0M
2022-05-16 1,090.47 1,110.65 1,082.41 1,089.77 0.0M
2022-05-13 1,067.44 1,092.56 1,036.41 1,089.22 0.0M
2022-05-12 1,067.44 1,067.44 1,036.41 1,055.90 0.0M
2022-05-11 1,075.72 1,082.15 1,066.60 1,071.06 0.0M
2022-05-10 1,083.96 1,097.47 1,072.25 1,075.17 0.0M
2022-05-09 1,100.68 1,101.05 1,083.80 1,083.80 0.0M
2022-05-06 1,146.05 1,173.51 1,092.13 1,103.30 0.0M
2022-05-05 1,146.05 1,173.51 1,129.56 1,130.38 0.0M
2022-05-04 1,166.45 1,177.85 1,144.97 1,145.02 0.0M
2022-05-03 1,152.86 1,169.36 1,152.86 1,166.50 0.0M
2022-05-02 1,173.13 1,175.11 1,150.19 1,153.03 0.0M
2022-04-29 1,184.38 1,213.17 1,171.21 1,172.32 0.0M
2022-04-28 1,184.38 1,213.17 1,184.38 1,193.40 0.0M
2022-04-27 1,207.17 1,208.35 1,175.18 1,184.16 0.0M
2022-04-26 1,220.66 1,237.49 1,209.29 1,211.33 0.0M
2022-04-25 1,265.85 1,265.85 1,215.62 1,217.56 0.0M
2022-04-22 1,261.82 1,297.36 1,261.17 1,266.59 0.0M
2022-04-21 1,261.82 1,297.36 1,261.17 1,285.92 0.0M
2022-04-20 1,255.00 1,277.35 1,254.73 1,262.44 0.0M
2022-04-19 1,268.90 1,277.06 1,249.40 1,254.59 0.0M
2022-04-18 1,265.64 1,268.81 1,265.64 1,267.55 0.0M
2022-04-15 1,265.07 1,279.50 1,261.04 1,266.27 0.0M
2022-04-14 1,265.07 1,279.50 1,261.04 1,264.50 0.0M
2022-04-13 1,256.41 1,274.56 1,256.41 1,265.03 0.0M
2022-04-12 1,279.62 1,279.62 1,250.71 1,256.63 0.0M
2022-04-11 1,279.83 1,286.44 1,266.10 1,278.07 0.0M
2022-04-08 1,267.31 1,302.34 1,267.17 1,281.95 0.0M
2022-04-07 1,267.31 1,292.34 1,267.17 1,280.64 0.0M
2022-04-06 1,319.22 1,326.75 1,267.17 1,268.19 0.0M
2022-04-05 1,361.69 1,363.07 1,316.08 1,322.74 0.0M
2022-04-04 1,360.22 1,379.49 1,349.35 1,362.05 0.0M
2022-04-01 1,362.17 1,376.65 1,334.78 1,359.80 0.0M
2022-03-31 1,362.17 1,376.65 1,334.78 1,336.58 0.0M
2022-03-30 1,383.30 1,391.71 1,352.79 1,362.15 0.0M
2022-03-29 1,294.64 1,384.54 1,294.64 1,380.93 0.0M
2022-03-28 1,292.02 1,315.69 1,288.94 1,294.58 0.0M
2022-03-25 1,302.52 1,311.62 1,273.41 1,288.04 0.0M
2022-03-24 1,302.52 1,311.62 1,289.10 1,293.68 0.0M
2022-03-23 1,337.96 1,350.15 1,303.52 1,305.43 0.0M
2022-03-22 1,317.07 1,337.86 1,315.71 1,336.92 0.0M
2022-03-21 1,320.52 1,345.56 1,310.26 1,316.03 0.0M
2022-03-18 1,323.75 1,351.84 1,313.69 1,320.34 0.0M
2022-03-17 1,323.75 1,351.84 1,318.04 1,332.46 0.0M
2022-03-16 1,247.19 1,325.57 1,246.66 1,321.78 0.0M
2022-03-15 1,239.10 1,251.62 1,221.70 1,245.00 0.0M
2022-03-14 1,218.86 1,252.51 1,218.86 1,242.55 0.0M
2022-03-11 1,218.46 1,246.19 1,172.66 1,216.70 0.0M
2022-03-10 1,218.46 1,246.19 1,172.66 1,188.82 0.0M
2022-03-09 1,112.33 1,227.27 1,112.33 1,222.31 0.0M
2022-03-08 1,056.65 1,141.29 1,042.07 1,103.98 0.0M
2022-03-07 1,117.31 1,117.31 1,006.17 1,056.41 0.0M
2022-03-04 1,196.29 1,248.16 1,117.77 1,128.58 0.0M
2022-03-03 1,196.29 1,248.16 1,191.71 1,219.62 0.0M
2022-03-02 1,218.48 1,218.54 1,168.46 1,194.78 0.0M
2022-03-01 1,335.18 1,352.79 1,220.29 1,227.12 0.0M
2022-02-28 1,418.64 1,418.64 1,309.45 1,334.91 0.0M
2022-02-25 1,492.15 1,492.15 1,282.71 1,432.51 0.0M
2022-02-24 1,492.15 1,492.15 1,282.71 1,289.97 0.0M
2022-02-23 1,530.73 1,553.22 1,499.89 1,501.23 0.0M
2022-02-22 1,548.22 1,548.22 1,475.74 1,533.30 0.0M
2022-02-21 1,614.89 1,624.68 1,551.38 1,551.64 0.0M
2022-02-18 1,678.02 1,682.28 1,611.40 1,612.27 0.0M
2022-02-17 1,678.02 1,682.28 1,635.52 1,635.61 0.0M
2022-02-16 1,678.97 1,703.52 1,669.57 1,679.52 0.0M
2022-02-15 1,642.84 1,688.21 1,642.84 1,679.47 0.0M
2022-02-14 1,683.26 1,685.88 1,611.32 1,645.38 0.0M
2022-02-11 1,739.34 1,743.91 1,684.61 1,694.42 0.0M
2022-02-10 1,739.34 1,743.91 1,720.45 1,726.46 0.0M
2022-02-09 1,720.46 1,739.21 1,718.44 1,739.21 0.0M
2022-02-08 1,685.80 1,719.54 1,685.80 1,717.97 0.0M
2022-02-07 1,676.60 1,696.79 1,662.79 1,686.05 0.0M
2022-02-04 1,706.48 1,709.23 1,674.51 1,675.60 0.0M
2022-02-03 1,706.48 1,709.23 1,694.01 1,702.42 0.0M
2022-02-02 1,673.39 1,716.17 1,673.38 1,703.72 0.0M
2022-02-01 1,660.11 1,678.68 1,660.11 1,672.59 0.0M
2022-01-31 1,643.16 1,664.36 1,643.16 1,659.06 0.0M
2022-01-28 1,646.10 1,674.55 1,624.38 1,640.55 0.0M
2022-01-27 1,646.10 1,674.55 1,624.38 1,668.50 0.0M
2022-01-26 1,604.68 1,652.44 1,603.86 1,646.30 0.0M
2022-01-25 1,588.15 1,617.63 1,584.84 1,603.33 0.0M
2022-01-24 1,652.19 1,656.87 1,580.06 1,587.70 0.0M
2022-01-21 1,695.83 1,701.84 1,641.97 1,649.59 0.0M
2022-01-20 1,695.83 1,701.84 1,675.81 1,683.01 0.0M
2022-01-19 1,699.09 1,709.77 1,677.68 1,695.35 0.0M
2022-01-18 1,720.85 1,720.85 1,697.06 1,698.45 0.0M
2022-01-17 1,703.55 1,721.24 1,702.21 1,720.60 0.0M
2022-01-14 1,732.51 1,735.27 1,695.09 1,704.87 0.0M
2022-01-13 1,732.51 1,735.27 1,722.00 1,727.67 0.0M
2022-01-12 1,693.38 1,729.60 1,692.88 1,729.01 0.0M
2022-01-11 1,650.77 1,692.28 1,650.47 1,692.28 0.0M
2022-01-10 1,646.27 1,661.15 1,644.06 1,649.59 0.0M
2022-01-07 1,621.01 1,645.40 1,615.71 1,645.40 0.0M
2022-01-06 1,618.18 1,622.93 1,605.42 1,621.06 0.0M
2022-01-05 1,624.99 1,625.87 1,616.08 1,620.99 0.0M
2022-01-04 1,596.32 1,629.12 1,595.95 1,625.71 0.0M
2022-01-03 1,571.06 1,596.53 1,571.03 1,595.25 0.0M