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
2023-12-29 1,698.90 1,700.78 1,686.29 1,694.32 0.0M
2023-12-28 1,704.96 1,709.39 1,694.96 1,698.35 0.0M
2023-12-27 1,692.68 1,706.50 1,691.48 1,702.89 0.0M
2023-12-22 1,687.79 1,696.07 1,682.92 1,690.77 0.0M
2023-12-21 1,698.30 1,698.30 1,684.57 1,686.86 0.0M
2023-12-20 1,704.10 1,716.61 1,693.79 1,697.02 0.0M
2023-12-19 1,690.97 1,706.92 1,683.97 1,703.27 0.0M
2023-12-18 1,667.68 1,690.71 1,666.79 1,688.33 0.0M
2023-12-15 1,686.64 1,696.87 1,664.81 1,668.70 0.0M
2023-12-14 1,683.24 1,701.15 1,680.76 1,685.79 0.0M
2023-12-13 1,673.07 1,681.77 1,672.82 1,676.76 0.0M
2023-12-12 1,673.03 1,681.50 1,661.52 1,671.60 0.0M
2023-12-11 1,673.72 1,686.47 1,670.40 1,674.42 0.0M
2023-12-08 1,658.90 1,675.58 1,657.45 1,675.58 0.0M
2023-12-07 1,670.31 1,670.40 1,648.28 1,660.58 0.0M
2023-12-06 1,670.29 1,681.64 1,663.09 1,670.24 0.0M
2023-12-05 1,665.76 1,679.55 1,660.41 1,670.52 0.0M
2023-12-04 1,666.10 1,674.50 1,662.27 1,667.26 0.0M
2023-12-01 1,633.56 1,667.47 1,631.27 1,663.53 0.0M
2023-11-30 1,636.23 1,641.74 1,626.39 1,632.51 0.0M
2023-11-29 1,624.00 1,638.16 1,617.74 1,635.37 0.0M
2023-11-28 1,588.65 1,623.25 1,580.92 1,622.33 0.0M
2023-11-27 1,594.90 1,596.29 1,576.71 1,587.29 0.0M
2023-11-24 1,599.72 1,602.48 1,593.54 1,594.77 0.0M
2023-11-23 1,606.72 1,613.10 1,597.78 1,598.98 0.0M
2023-11-22 1,600.18 1,606.06 1,594.14 1,605.89 0.0M
2023-11-21 1,605.77 1,610.21 1,593.95 1,600.48 0.0M
2023-11-20 1,593.34 1,611.43 1,592.69 1,605.42 0.0M
2023-11-17 1,590.28 1,594.20 1,584.45 1,593.18 0.0M
2023-11-16 1,579.01 1,600.94 1,577.99 1,590.80 0.0M
2023-11-15 1,581.41 1,599.11 1,573.55 1,577.51 0.0M
2023-11-14 1,526.12 1,583.16 1,526.12 1,580.59 0.0M
2023-11-13 1,521.97 1,541.43 1,521.97 1,525.83 0.0M
2023-11-10 1,524.58 1,537.01 1,520.50 1,523.60 0.0M
2023-11-09 1,504.34 1,529.29 1,503.88 1,527.69 0.0M
2023-11-08 1,511.19 1,515.92 1,487.69 1,504.81 0.0M
2023-11-07 1,517.16 1,523.12 1,505.09 1,510.32 0.0M
2023-11-06 1,515.16 1,524.59 1,511.94 1,518.99 0.0M
2023-11-03 1,503.25 1,520.14 1,501.87 1,515.94 0.0M
2023-11-02 1,485.81 1,506.10 1,484.89 1,502.87 0.0M
2023-11-01 1,488.97 1,493.43 1,482.55 1,484.96 0.0M
2023-10-31 1,485.95 1,502.04 1,482.24 1,489.51 0.0M
2023-10-30 1,456.63 1,485.77 1,456.63 1,485.12 0.0M
2023-10-27 1,464.40 1,475.20 1,456.35 1,457.68 0.0M
2023-10-26 1,454.32 1,470.54 1,435.62 1,465.93 0.0M
2023-10-25 1,432.37 1,461.83 1,431.90 1,454.91 0.0M
2023-10-24 1,416.09 1,440.14 1,416.09 1,432.84 0.0M
2023-10-23 1,410.41 1,421.86 1,406.52 1,415.37 0.0M
2023-10-20 1,428.23 1,428.23 1,407.03 1,409.41 0.0M
2023-10-19 1,454.31 1,454.31 1,425.90 1,426.64 0.0M
2023-10-18 1,469.76 1,470.05 1,451.75 1,454.41 0.0M
2023-10-17 1,459.92 1,483.22 1,454.28 1,469.78 0.0M
2023-10-16 1,386.79 1,464.31 1,386.79 1,456.80 0.0M
2023-10-13 1,389.97 1,395.10 1,378.19 1,386.58 0.0M
2023-10-12 1,396.75 1,401.60 1,386.12 1,390.48 0.0M
2023-10-11 1,374.49 1,397.34 1,374.49 1,396.50 0.0M
2023-10-10 1,346.01 1,375.64 1,345.99 1,373.86 0.0M
2023-10-09 1,337.55 1,350.95 1,324.88 1,345.40 0.0M
2023-10-06 1,313.19 1,346.22 1,312.59 1,337.67 0.0M
2023-10-05 1,320.05 1,329.19 1,312.87 1,313.64 0.0M
2023-10-04 1,301.82 1,326.69 1,287.87 1,318.94 0.0M
2023-10-03 1,303.78 1,313.19 1,299.69 1,302.54 0.0M
2023-10-02 1,315.24 1,326.19 1,304.85 1,305.09 0.0M
2023-09-29 1,286.40 1,320.28 1,286.40 1,317.15 0.0M
2023-09-28 1,289.95 1,295.44 1,282.72 1,285.93 0.0M
2023-09-27 1,300.69 1,307.90 1,288.48 1,289.93 0.0M
2023-09-26 1,296.11 1,307.58 1,283.96 1,300.55 0.0M
2023-09-25 1,304.71 1,311.40 1,292.88 1,294.77 0.0M
2023-09-22 1,318.21 1,327.13 1,304.67 1,305.74 0.0M
2023-09-21 1,353.07 1,353.07 1,310.70 1,316.73 0.0M
2023-09-20 1,338.22 1,357.45 1,336.40 1,352.13 0.0M
2023-09-19 1,335.32 1,341.76 1,328.91 1,338.21 0.0M
2023-09-18 1,352.73 1,355.06 1,330.71 1,333.77 0.0M
2023-09-15 1,360.36 1,366.52 1,352.32 1,353.33 0.0M
2023-09-14 1,348.31 1,363.27 1,347.61 1,361.02 0.0M
2023-09-13 1,339.35 1,351.72 1,333.77 1,348.97 0.0M
2023-09-12 1,336.56 1,340.10 1,331.95 1,337.73 0.0M
2023-09-11 1,331.66 1,343.11 1,331.35 1,336.67 0.0M
2023-09-08 1,330.28 1,339.01 1,319.14 1,332.85 0.0M
2023-09-07 1,343.01 1,343.01 1,322.56 1,330.74 0.0M
2023-09-06 1,365.47 1,367.99 1,322.02 1,342.66 0.0M
2023-09-05 1,380.18 1,380.18 1,364.89 1,365.63 0.0M
2023-09-04 1,388.13 1,399.83 1,380.08 1,380.69 0.0M
2023-09-01 1,397.23 1,397.23 1,382.56 1,387.05 0.0M
2023-08-31 1,413.11 1,417.44 1,394.07 1,395.57 0.0M
2023-08-30 1,404.20 1,417.91 1,403.45 1,413.81 0.0M
2023-08-29 1,395.33 1,405.61 1,395.18 1,403.30 0.0M
2023-08-28 1,381.22 1,396.92 1,380.95 1,395.75 0.0M
2023-08-25 1,387.78 1,392.90 1,380.57 1,381.45 0.0M
2023-08-24 1,380.77 1,391.75 1,380.11 1,387.85 0.0M
2023-08-23 1,383.43 1,393.38 1,373.42 1,381.24 0.0M
2023-08-22 1,383.13 1,392.45 1,383.12 1,384.22 0.0M
2023-08-21 1,372.33 1,385.00 1,371.48 1,383.30 0.0M
2023-08-18 1,376.88 1,377.12 1,361.38 1,372.41 0.0M
2023-08-17 1,380.54 1,381.48 1,370.30 1,376.22 0.0M
2023-08-16 1,396.55 1,397.60 1,379.03 1,381.91 0.0M
2023-08-15 1,404.62 1,404.62 1,390.43 1,395.70 0.0M
2023-08-14 1,417.40 1,417.45 1,401.74 1,403.95 0.0M
2023-08-11 1,419.01 1,419.01 1,404.92 1,418.27 0.0M
2023-08-10 1,397.65 1,425.06 1,396.64 1,420.00 0.0M
2023-08-09 1,403.66 1,413.32 1,395.55 1,397.48 0.0M
2023-08-08 1,423.34 1,423.64 1,397.57 1,401.83 0.0M
2023-08-07 1,420.95 1,430.91 1,417.43 1,423.01 0.0M
2023-08-04 1,404.09 1,422.62 1,403.75 1,421.56 0.0M
2023-08-03 1,404.19 1,407.40 1,391.93 1,402.86 0.0M
2023-08-02 1,417.43 1,417.43 1,396.32 1,403.72 0.0M
2023-08-01 1,429.24 1,431.15 1,409.15 1,418.73 0.0M
2023-07-31 1,425.65 1,433.92 1,424.99 1,429.44 0.0M
2023-07-28 1,423.96 1,425.57 1,416.25 1,424.99 0.0M
2023-07-27 1,409.47 1,426.24 1,407.26 1,424.62 0.0M
2023-07-26 1,416.72 1,419.89 1,400.97 1,406.67 0.0M
2023-07-25 1,412.49 1,419.74 1,411.29 1,416.96 0.0M
2023-07-24 1,405.83 1,412.78 1,402.63 1,412.58 0.0M
2023-07-21 1,403.76 1,412.59 1,396.06 1,406.32 0.0M
2023-07-20 1,401.70 1,409.48 1,396.29 1,404.36 0.0M
2023-07-19 1,404.55 1,413.04 1,401.81 1,403.85 0.0M
2023-07-18 1,381.98 1,405.39 1,379.31 1,404.67 0.0M
2023-07-17 1,380.34 1,384.82 1,372.28 1,381.70 0.0M
2023-07-14 1,367.18 1,384.25 1,359.92 1,380.32 0.0M
2023-07-13 1,358.92 1,374.15 1,353.53 1,368.38 0.0M
2023-07-12 1,318.90 1,359.53 1,318.90 1,359.42 0.0M
2023-07-11 1,304.26 1,319.18 1,304.26 1,318.66 0.0M
2023-07-10 1,302.43 1,303.71 1,289.93 1,302.49 0.0M
2023-07-07 1,286.01 1,303.05 1,283.65 1,301.14 0.0M
2023-07-06 1,297.73 1,297.73 1,282.59 1,284.62 0.0M
2023-07-05 1,314.05 1,314.05 1,297.44 1,298.37 0.0M
2023-07-04 1,321.38 1,330.11 1,314.11 1,316.27 0.0M
2023-07-03 1,319.20 1,326.61 1,315.03 1,321.25 0.0M
2023-06-30 1,307.44 1,319.65 1,304.81 1,319.39 0.0M
2023-06-29 1,290.52 1,308.57 1,290.50 1,307.54 0.0M
2023-06-28 1,291.84 1,306.15 1,282.84 1,289.74 0.0M
2023-06-27 1,295.78 1,306.14 1,288.00 1,294.10 0.0M
2023-06-26 1,279.34 1,298.55 1,268.30 1,295.76 0.0M
2023-06-23 1,304.67 1,304.67 1,277.45 1,279.79 0.0M
2023-06-22 1,303.17 1,309.03 1,291.68 1,303.69 0.0M
2023-06-21 1,294.93 1,305.47 1,290.30 1,303.01 0.0M
2023-06-20 1,297.08 1,301.90 1,293.28 1,294.57 0.0M
2023-06-19 1,301.94 1,309.30 1,292.33 1,296.97 0.0M
2023-06-16 1,300.14 1,308.76 1,295.50 1,303.45 0.0M
2023-06-15 1,297.81 1,301.04 1,277.27 1,299.42 0.0M
2023-06-14 1,268.00 1,300.84 1,267.42 1,298.35 0.0M
2023-06-13 1,283.16 1,286.57 1,264.14 1,270.02 0.0M
2023-06-12 1,285.25 1,295.73 1,281.09 1,283.59 0.0M
2023-06-09 1,269.03 1,289.63 1,269.03 1,286.56 0.0M
2023-06-08 1,256.98 1,268.45 1,255.55 1,268.34 0.0M
2023-06-07 1,264.12 1,266.50 1,251.46 1,258.79 0.0M
2023-06-06 1,245.77 1,264.85 1,244.26 1,263.62 0.0M
2023-06-05 1,242.70 1,260.46 1,242.22 1,244.96 0.0M
2023-06-02 1,198.51 1,242.33 1,198.43 1,242.07 0.0M
2023-06-01 1,188.35 1,199.37 1,187.05 1,198.31 0.0M
2023-05-31 1,208.09 1,208.71 1,184.11 1,186.10 0.0M
2023-05-30 1,225.55 1,225.96 1,206.82 1,207.77 0.0M
2023-05-29 1,225.92 1,234.70 1,222.61 1,225.31 0.0M
2023-05-26 1,207.48 1,228.02 1,199.70 1,227.10 0.0M
2023-05-25 1,207.48 1,218.98 1,199.70 1,216.64 0.0M
2023-05-24 1,236.28 1,236.28 1,206.79 1,207.74 0.0M
2023-05-23 1,232.02 1,242.38 1,230.73 1,235.05 0.0M
2023-05-22 1,225.71 1,235.15 1,219.77 1,231.69 0.0M
2023-05-19 1,193.20 1,227.33 1,192.68 1,224.83 0.0M
2023-05-18 1,193.20 1,205.46 1,192.68 1,194.85 0.0M
2023-05-17 1,192.80 1,199.13 1,184.55 1,193.48 0.0M
2023-05-16 1,189.74 1,197.71 1,175.24 1,192.21 0.0M
2023-05-15 1,197.20 1,207.90 1,183.66 1,189.45 0.0M
2023-05-12 1,205.66 1,211.04 1,193.57 1,195.87 0.0M
2023-05-11 1,205.66 1,211.04 1,193.57 1,195.96 0.0M
2023-05-10 1,206.64 1,215.68 1,201.25 1,204.86 0.0M
2023-05-09 1,210.87 1,214.28 1,199.15 1,206.05 0.0M
2023-05-08 1,197.73 1,214.96 1,196.97 1,210.61 0.0M
2023-05-05 1,207.15 1,214.31 1,179.87 1,197.95 0.0M
2023-05-04 1,207.15 1,214.31 1,184.80 1,187.02 0.0M
2023-05-03 1,200.46 1,207.68 1,197.80 1,206.63 0.0M
2023-05-02 1,197.21 1,216.91 1,197.21 1,201.42 0.0M
2023-04-28 1,186.32 1,222.16 1,186.32 1,201.43 0.0M
2023-04-27 1,186.32 1,218.05 1,186.32 1,215.14 0.0M
2023-04-26 1,195.71 1,196.48 1,175.36 1,185.76 0.0M
2023-04-25 1,209.85 1,209.85 1,191.92 1,196.98 0.0M
2023-04-24 1,206.23 1,213.59 1,201.76 1,209.71 0.0M
2023-04-21 1,200.21 1,214.47 1,195.38 1,206.24 0.0M
2023-04-20 1,200.21 1,214.47 1,199.79 1,210.51 0.0M
2023-04-19 1,201.71 1,202.58 1,188.65 1,200.95 0.0M
2023-04-18 1,188.28 1,212.19 1,188.28 1,201.84 0.0M
2023-04-17 1,184.76 1,195.52 1,184.76 1,188.09 0.0M
2023-04-14 1,161.02 1,188.52 1,159.58 1,185.05 0.0M
2023-04-13 1,161.02 1,169.85 1,159.58 1,168.11 0.0M
2023-04-12 1,153.51 1,165.43 1,146.32 1,160.29 0.0M
2023-04-11 1,134.58 1,154.33 1,134.16 1,153.93 0.0M
2023-04-10 1,135.16 1,136.65 1,132.89 1,134.42 0.0M
2023-04-07 1,126.16 1,137.03 1,124.10 1,135.39 0.0M
2023-04-06 1,126.16 1,137.03 1,124.10 1,132.73 0.0M
2023-04-05 1,135.99 1,137.42 1,122.04 1,124.77 0.0M
2023-04-04 1,132.62 1,148.55 1,132.62 1,135.79 0.0M
2023-04-03 1,115.75 1,137.96 1,115.75 1,133.17 0.0M
2023-03-31 1,098.03 1,121.50 1,097.83 1,115.96 0.0M
2023-03-30 1,098.03 1,118.41 1,097.83 1,115.81 0.0M
2023-03-29 1,073.13 1,098.76 1,073.13 1,097.23 0.0M
2023-03-28 1,063.04 1,086.12 1,063.04 1,073.07 0.0M
2023-03-27 1,053.17 1,071.80 1,052.88 1,063.08 0.0M
2023-03-24 1,091.89 1,098.40 1,050.47 1,051.63 0.0M
2023-03-23 1,091.89 1,098.40 1,080.26 1,092.59 0.0M
2023-03-22 1,092.87 1,107.03 1,086.12 1,090.68 0.0M
2023-03-21 1,056.44 1,093.08 1,056.44 1,092.16 0.0M
2023-03-20 1,049.07 1,058.08 1,001.18 1,056.09 0.0M
2023-03-17 1,083.22 1,101.94 1,044.78 1,049.31 0.0M
2023-03-16 1,083.22 1,101.94 1,051.96 1,062.93 0.0M
2023-03-15 1,125.53 1,135.64 1,072.78 1,080.77 0.0M
2023-03-14 1,112.95 1,135.37 1,104.30 1,125.47 0.0M
2023-03-13 1,163.23 1,168.06 1,096.94 1,113.97 0.0M
2023-03-10 1,205.60 1,206.76 1,152.69 1,163.65 0.0M
2023-03-09 1,205.60 1,206.76 1,191.14 1,191.26 0.0M
2023-03-08 1,205.15 1,209.06 1,197.35 1,207.27 0.0M
2023-03-07 1,222.88 1,227.87 1,203.64 1,204.46 0.0M
2023-03-06 1,203.18 1,224.49 1,203.18 1,222.66 0.0M
2023-03-03 1,225.47 1,225.47 1,195.36 1,204.04 0.0M
2023-03-02 1,225.47 1,225.47 1,196.46 1,196.82 0.0M
2023-03-01 1,219.57 1,234.07 1,219.57 1,225.63 0.0M
2023-02-28 1,195.34 1,229.42 1,189.70 1,218.45 0.0M
2023-02-27 1,183.09 1,199.59 1,182.57 1,195.98 0.0M
2023-02-24 1,174.22 1,189.13 1,173.33 1,182.87 0.0M
2023-02-23 1,174.22 1,184.75 1,173.33 1,182.13 0.0M
2023-02-22 1,190.26 1,190.82 1,171.08 1,174.81 0.0M
2023-02-21 1,198.93 1,200.14 1,186.31 1,191.06 0.0M
2023-02-20 1,210.43 1,213.45 1,198.74 1,199.78 0.0M
2023-02-17 1,225.27 1,234.20 1,202.60 1,210.39 0.0M
2023-02-16 1,225.27 1,234.20 1,205.82 1,219.97 0.0M
2023-02-15 1,224.59 1,229.05 1,219.53 1,225.33 0.0M
2023-02-14 1,212.03 1,226.00 1,211.23 1,224.24 0.0M
2023-02-13 1,203.98 1,213.97 1,201.84 1,213.11 0.0M
2023-02-10 1,210.86 1,235.98 1,197.63 1,205.06 0.0M
2023-02-09 1,210.86 1,235.98 1,210.79 1,232.28 0.0M
2023-02-08 1,191.55 1,214.18 1,191.55 1,210.47 0.0M
2023-02-07 1,182.09 1,194.61 1,181.01 1,189.43 0.0M
2023-02-06 1,205.09 1,206.32 1,182.10 1,182.74 0.0M
2023-02-03 1,189.60 1,216.32 1,189.60 1,207.09 0.0M
2023-02-02 1,189.60 1,210.65 1,189.60 1,207.57 0.0M
2023-02-01 1,193.22 1,198.09 1,187.51 1,189.23 0.0M
2023-01-31 1,178.02 1,193.39 1,176.37 1,191.83 0.0M
2023-01-30 1,193.55 1,193.64 1,174.12 1,177.69 0.0M
2023-01-27 1,190.85 1,206.43 1,189.37 1,194.52 0.0M
2023-01-26 1,190.85 1,204.56 1,189.37 1,201.00 0.0M
2023-01-25 1,212.81 1,212.81 1,188.64 1,190.17 0.0M
2023-01-24 1,208.20 1,214.13 1,201.61 1,211.64 0.0M
2023-01-23 1,200.66 1,210.96 1,199.34 1,208.14 0.0M
2023-01-20 1,200.53 1,201.43 1,179.16 1,200.43 0.0M
2023-01-19 1,200.53 1,200.74 1,179.16 1,190.07 0.0M
2023-01-18 1,195.31 1,209.55 1,195.04 1,203.11 0.0M
2023-01-17 1,219.70 1,219.89 1,195.11 1,195.82 0.0M
2023-01-16 1,209.47 1,221.96 1,201.25 1,219.36 0.0M
2023-01-13 1,202.00 1,228.32 1,201.40 1,210.30 0.0M
2023-01-12 1,202.00 1,228.32 1,201.40 1,222.91 0.0M
2023-01-11 1,208.46 1,216.09 1,199.57 1,201.96 0.0M
2023-01-10 1,205.66 1,212.01 1,191.44 1,208.94 0.0M
2023-01-09 1,184.45 1,205.78 1,183.31 1,205.40 0.0M
2023-01-06 1,168.51 1,183.39 1,163.01 1,181.56 0.0M
2023-01-05 1,168.51 1,183.39 1,163.01 1,179.93 0.0M
2023-01-04 1,133.20 1,171.05 1,133.11 1,168.78 0.0M
2023-01-03 1,091.99 1,135.00 1,090.54 1,132.68 0.0M
2023-01-02 1,088.58 1,097.85 1,086.91 1,090.39 0.0M