CECE Composite EUR

CECEEUR
🏛️ austria →
2,640.21
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 1,733.89 1,741.29 1,729.06 1,739.94 0.0M
2021-12-29 1,725.81 1,733.21 1,723.25 1,732.28 0.0M
2021-12-28 1,712.52 1,728.09 1,709.88 1,725.24 0.0M
2021-12-27 1,710.46 1,717.51 1,703.81 1,713.14 0.0M
2021-12-23 1,698.13 1,710.28 1,698.13 1,708.25 0.0M
2021-12-22 1,693.95 1,704.58 1,688.01 1,697.13 0.0M
2021-12-21 1,683.25 1,697.70 1,682.66 1,693.33 0.0M
2021-12-20 1,689.57 1,689.95 1,655.32 1,682.38 0.0M
2021-12-17 1,691.98 1,694.06 1,682.59 1,690.80 0.0M
2021-12-16 1,667.99 1,697.89 1,667.99 1,693.69 0.0M
2021-12-15 1,694.87 1,695.37 1,662.39 1,668.03 0.0M
2021-12-14 1,694.59 1,701.53 1,681.32 1,695.47 0.0M
2021-12-13 1,703.82 1,721.02 1,694.01 1,695.28 0.0M
2021-12-10 1,709.93 1,714.67 1,701.66 1,704.84 0.0M
2021-12-09 1,704.68 1,719.54 1,697.16 1,709.95 0.0M
2021-12-08 1,708.76 1,715.52 1,701.01 1,703.29 0.0M
2021-12-07 1,677.31 1,710.43 1,677.31 1,710.43 0.0M
2021-12-06 1,670.77 1,691.06 1,670.77 1,677.66 0.0M
2021-12-03 1,680.04 1,695.78 1,671.85 1,672.23 0.0M
2021-12-02 1,691.16 1,692.79 1,672.71 1,682.79 0.0M
2021-12-01 1,666.82 1,692.15 1,666.82 1,691.15 0.0M
2021-11-30 1,650.06 1,668.13 1,627.38 1,667.09 0.0M
2021-11-29 1,628.16 1,655.43 1,628.16 1,646.96 0.0M
2021-11-26 1,687.63 1,687.63 1,624.52 1,625.67 0.0M
2021-11-25 1,692.70 1,700.98 1,689.07 1,694.02 0.0M
2021-11-24 1,684.28 1,706.77 1,683.87 1,691.35 0.0M
2021-11-23 1,667.76 1,686.34 1,650.13 1,682.11 0.0M
2021-11-22 1,686.33 1,692.57 1,668.68 1,669.47 0.0M
2021-11-19 1,716.97 1,726.23 1,676.67 1,685.06 0.0M
2021-11-18 1,736.55 1,737.59 1,714.31 1,716.79 0.0M
2021-11-17 1,747.38 1,754.62 1,736.16 1,737.03 0.0M
2021-11-16 1,744.25 1,755.29 1,740.73 1,750.02 0.0M
2021-11-15 1,751.46 1,772.45 1,742.24 1,742.82 0.0M
2021-11-12 1,770.49 1,780.82 1,750.24 1,750.81 0.0M
2021-11-11 1,770.68 1,772.21 1,763.46 1,771.13 0.0M
2021-11-10 1,800.22 1,805.59 1,769.58 1,771.06 0.0M
2021-11-09 1,814.93 1,816.63 1,799.77 1,801.41 0.0M
2021-11-08 1,820.54 1,829.95 1,811.27 1,814.99 0.0M
2021-11-05 1,812.41 1,827.26 1,804.01 1,821.65 0.0M
2021-11-04 1,784.92 1,813.65 1,784.92 1,813.03 0.0M
2021-11-03 1,774.30 1,796.41 1,773.90 1,783.89 0.0M
2021-11-02 1,768.60 1,778.17 1,763.50 1,773.87 0.0M
2021-11-01 1,763.62 1,770.16 1,762.54 1,767.73 0.0M
2021-10-29 1,756.12 1,769.04 1,748.12 1,764.24 0.0M
2021-10-28 1,770.14 1,774.59 1,756.44 1,757.72 0.0M
2021-10-27 1,784.19 1,784.19 1,757.77 1,769.07 0.0M
2021-10-26 1,778.69 1,789.86 1,777.47 1,784.35 0.0M
2021-10-25 1,778.99 1,787.17 1,775.87 1,778.52 0.0M
2021-10-22 1,786.53 1,788.54 1,775.61 1,778.85 0.0M
2021-10-21 1,799.05 1,799.05 1,781.17 1,788.77 0.0M
2021-10-20 1,803.11 1,806.15 1,792.63 1,798.59 0.0M
2021-10-19 1,812.20 1,822.69 1,800.69 1,803.94 0.0M
2021-10-18 1,822.15 1,826.57 1,809.86 1,810.99 0.0M
2021-10-15 1,827.33 1,831.96 1,812.65 1,823.16 0.0M
2021-10-14 1,819.87 1,834.63 1,819.87 1,826.92 0.0M
2021-10-13 1,830.27 1,830.69 1,815.73 1,820.72 0.0M
2021-10-12 1,825.98 1,832.66 1,809.59 1,831.16 0.0M
2021-10-11 1,792.49 1,826.93 1,792.30 1,826.59 0.0M
2021-10-08 1,779.01 1,799.37 1,775.64 1,790.39 0.0M
2021-10-07 1,776.00 1,791.91 1,774.84 1,781.86 0.0M
2021-10-06 1,772.83 1,780.23 1,753.87 1,773.32 0.0M
2021-10-05 1,758.59 1,774.46 1,755.31 1,773.63 0.0M
2021-10-04 1,755.59 1,773.54 1,748.17 1,759.10 0.0M
2021-10-01 1,732.90 1,756.40 1,718.58 1,754.61 0.0M
2021-09-30 1,708.67 1,737.23 1,708.17 1,734.21 0.0M
2021-09-29 1,699.09 1,710.72 1,697.51 1,707.41 0.0M
2021-09-28 1,719.73 1,719.77 1,696.66 1,698.83 0.0M
2021-09-27 1,713.57 1,731.67 1,713.56 1,719.37 0.0M
2021-09-24 1,728.33 1,728.97 1,712.46 1,713.70 0.0M
2021-09-23 1,719.18 1,738.88 1,719.17 1,730.78 0.0M
2021-09-22 1,693.90 1,720.48 1,693.77 1,719.84 0.0M
2021-09-21 1,690.48 1,713.04 1,690.48 1,693.82 0.0M
2021-09-20 1,739.66 1,739.66 1,680.74 1,690.44 0.0M
2021-09-17 1,753.41 1,756.79 1,736.99 1,739.97 0.0M
2021-09-16 1,750.70 1,761.44 1,747.99 1,751.70 0.0M
2021-09-15 1,764.00 1,764.13 1,749.35 1,751.41 0.0M
2021-09-14 1,769.35 1,769.63 1,755.22 1,764.59 0.0M
2021-09-13 1,757.75 1,771.90 1,757.19 1,771.79 0.0M
2021-09-10 1,756.58 1,767.52 1,756.58 1,758.43 0.0M
2021-09-09 1,764.67 1,765.40 1,746.93 1,756.95 0.0M
2021-09-08 1,780.43 1,780.43 1,759.93 1,766.37 0.0M
2021-09-07 1,786.02 1,786.02 1,776.63 1,778.75 0.0M
2021-09-06 1,772.45 1,787.06 1,769.66 1,786.86 0.0M
2021-09-03 1,767.97 1,773.34 1,762.03 1,773.34 0.0M
2021-09-02 1,763.05 1,769.99 1,757.06 1,769.71 0.0M
2021-09-01 1,751.73 1,763.99 1,751.32 1,762.28 0.0M
2021-08-31 1,732.47 1,752.42 1,731.70 1,751.98 0.0M
2021-08-30 1,716.23 1,732.34 1,714.60 1,731.93 0.0M
2021-08-27 1,708.11 1,716.83 1,699.58 1,716.39 0.0M
2021-08-26 1,720.95 1,720.95 1,706.71 1,707.13 0.0M
2021-08-25 1,715.58 1,722.13 1,707.92 1,721.38 0.0M
2021-08-24 1,708.60 1,716.04 1,706.04 1,715.85 0.0M
2021-08-23 1,692.87 1,709.14 1,692.87 1,707.46 0.0M
2021-08-20 1,697.51 1,698.95 1,684.78 1,691.58 0.0M
2021-08-19 1,727.20 1,727.20 1,682.17 1,698.09 0.0M
2021-08-18 1,722.82 1,728.24 1,718.52 1,728.09 0.0M
2021-08-17 1,701.20 1,723.18 1,695.92 1,722.35 0.0M
2021-08-16 1,709.97 1,709.97 1,699.93 1,701.34 0.0M
2021-08-13 1,703.63 1,710.20 1,699.44 1,708.56 0.0M
2021-08-12 1,696.12 1,704.72 1,690.81 1,704.72 0.0M
2021-08-11 1,682.96 1,697.13 1,678.77 1,696.63 0.0M
2021-08-10 1,689.71 1,691.62 1,681.21 1,684.48 0.0M
2021-08-09 1,687.21 1,692.39 1,680.98 1,689.01 0.0M
2021-08-06 1,687.95 1,692.61 1,683.62 1,688.19 0.0M
2021-08-05 1,685.88 1,690.75 1,682.88 1,687.65 0.0M
2021-08-04 1,674.97 1,690.36 1,674.97 1,686.32 0.0M
2021-08-03 1,667.89 1,684.74 1,667.58 1,674.31 0.0M
2021-08-02 1,653.69 1,669.34 1,653.69 1,668.11 0.0M
2021-07-30 1,655.13 1,659.44 1,642.92 1,655.62 0.0M
2021-07-29 1,630.81 1,654.78 1,630.51 1,654.02 0.0M
2021-07-28 1,616.89 1,629.29 1,613.29 1,628.55 0.0M
2021-07-27 1,624.77 1,624.80 1,608.77 1,619.39 0.0M
2021-07-26 1,625.92 1,628.14 1,612.53 1,624.09 0.0M
2021-07-23 1,628.94 1,635.45 1,623.76 1,626.97 0.0M
2021-07-22 1,631.13 1,640.37 1,627.36 1,629.92 0.0M
2021-07-21 1,618.63 1,633.08 1,614.49 1,627.74 0.0M
2021-07-20 1,603.24 1,619.15 1,602.20 1,618.64 0.0M
2021-07-19 1,641.17 1,641.74 1,600.71 1,604.29 0.0M
2021-07-16 1,641.00 1,651.50 1,639.12 1,643.28 0.0M
2021-07-15 1,630.82 1,645.39 1,623.77 1,641.70 0.0M
2021-07-14 1,628.01 1,633.90 1,626.61 1,627.52 0.0M
2021-07-13 1,637.88 1,643.05 1,627.47 1,628.59 0.0M
2021-07-12 1,633.51 1,641.32 1,629.07 1,637.02 0.0M
2021-07-09 1,613.65 1,634.64 1,613.37 1,634.53 0.0M
2021-07-08 1,643.35 1,643.35 1,609.10 1,611.47 0.0M
2021-07-07 1,632.30 1,651.67 1,631.96 1,643.83 0.0M
2021-07-06 1,648.82 1,654.62 1,632.46 1,632.90 0.0M
2021-07-05 1,646.43 1,654.53 1,646.43 1,648.64 0.0M
2021-07-02 1,646.68 1,653.72 1,643.60 1,644.45 0.0M
2021-07-01 1,629.15 1,650.21 1,628.89 1,646.10 0.0M
2021-06-30 1,653.07 1,658.97 1,629.18 1,630.78 0.0M
2021-06-29 1,674.00 1,674.51 1,653.26 1,654.68 0.0M
2021-06-28 1,672.12 1,674.81 1,659.71 1,672.90 0.0M
2021-06-25 1,667.67 1,678.74 1,667.67 1,672.20 0.0M
2021-06-24 1,650.23 1,669.44 1,650.23 1,666.59 0.0M
2021-06-23 1,643.44 1,654.18 1,643.44 1,649.66 0.0M
2021-06-22 1,643.07 1,647.95 1,630.09 1,640.43 0.0M
2021-06-21 1,634.70 1,644.33 1,615.13 1,641.90 0.0M
2021-06-18 1,644.24 1,648.85 1,629.69 1,632.93 0.0M
2021-06-17 1,655.20 1,656.62 1,642.37 1,646.93 0.0M
2021-06-16 1,666.15 1,673.80 1,655.81 1,658.37 0.0M
2021-06-15 1,674.61 1,684.23 1,663.76 1,664.68 0.0M
2021-06-14 1,667.51 1,679.78 1,667.27 1,675.09 0.0M
2021-06-11 1,679.61 1,682.48 1,669.68 1,671.24 0.0M
2021-06-10 1,668.75 1,681.26 1,663.26 1,678.44 0.0M
2021-06-09 1,675.47 1,683.34 1,664.33 1,668.96 0.0M
2021-06-08 1,677.63 1,683.05 1,670.60 1,674.71 0.0M
2021-06-07 1,681.80 1,689.56 1,676.55 1,678.06 0.0M
2021-06-04 1,672.80 1,681.29 1,658.20 1,681.22 0.0M
2021-06-03 1,669.59 1,676.71 1,668.53 1,673.71 0.0M
2021-06-02 1,663.43 1,670.56 1,660.15 1,670.06 0.0M
2021-06-01 1,651.21 1,673.24 1,649.50 1,662.67 0.0M
2021-05-31 1,649.91 1,657.61 1,647.06 1,651.79 0.0M
2021-05-28 1,634.99 1,650.65 1,634.33 1,649.74 0.0M
2021-05-27 1,614.67 1,637.35 1,614.67 1,637.35 0.0M
2021-05-26 1,618.62 1,622.47 1,606.69 1,615.24 0.0M
2021-05-25 1,615.51 1,622.09 1,612.54 1,618.48 0.0M
2021-05-24 1,614.61 1,616.84 1,609.60 1,614.91 0.0M
2021-05-21 1,603.23 1,617.46 1,600.96 1,613.25 0.0M
2021-05-20 1,576.26 1,604.76 1,575.63 1,602.91 0.0M
2021-05-19 1,597.36 1,597.36 1,572.68 1,577.92 0.0M
2021-05-18 1,584.62 1,604.25 1,584.62 1,598.52 0.0M
2021-05-17 1,554.81 1,583.90 1,554.81 1,583.84 0.0M
2021-05-14 1,540.98 1,556.01 1,534.50 1,554.96 0.0M
2021-05-13 1,531.65 1,542.25 1,512.74 1,541.67 0.0M
2021-05-12 1,535.57 1,541.46 1,529.27 1,533.85 0.0M
2021-05-11 1,534.41 1,534.41 1,514.86 1,533.31 0.0M
2021-05-10 1,526.16 1,546.27 1,526.16 1,535.54 0.0M
2021-05-07 1,497.37 1,529.55 1,496.55 1,527.22 0.0M
2021-05-06 1,497.23 1,507.71 1,493.87 1,497.54 0.0M
2021-05-05 1,475.98 1,497.90 1,475.91 1,495.87 0.0M
2021-05-04 1,489.11 1,495.91 1,474.79 1,476.17 0.0M
2021-05-03 1,483.17 1,489.61 1,482.99 1,487.86 0.0M
2021-04-30 1,489.39 1,498.25 1,482.13 1,482.38 0.0M
2021-04-29 1,480.00 1,505.85 1,478.73 1,490.01 0.0M
2021-04-28 1,467.50 1,480.24 1,466.75 1,478.84 0.0M
2021-04-27 1,469.76 1,475.23 1,466.11 1,468.39 0.0M
2021-04-26 1,455.60 1,470.28 1,454.88 1,470.08 0.0M
2021-04-23 1,455.81 1,456.89 1,441.83 1,454.36 0.0M
2021-04-22 1,453.92 1,462.80 1,453.41 1,457.47 0.0M
2021-04-21 1,458.39 1,460.82 1,443.52 1,452.88 0.0M
2021-04-20 1,464.97 1,475.28 1,453.02 1,459.13 0.0M
2021-04-19 1,475.51 1,485.27 1,463.13 1,466.35 0.0M
2021-04-16 1,472.20 1,479.26 1,469.53 1,475.25 0.0M
2021-04-15 1,467.77 1,473.52 1,462.93 1,472.94 0.0M
2021-04-14 1,454.75 1,469.14 1,454.54 1,468.14 0.0M
2021-04-13 1,465.05 1,468.32 1,453.10 1,454.43 0.0M
2021-04-12 1,467.64 1,470.15 1,459.21 1,465.03 0.0M
2021-04-09 1,473.68 1,473.86 1,464.72 1,468.10 0.0M
2021-04-08 1,477.31 1,483.38 1,470.61 1,474.18 0.0M
2021-04-07 1,477.92 1,480.07 1,471.45 1,478.52 0.0M
2021-04-06 1,457.19 1,481.12 1,455.53 1,477.51 0.0M
2021-04-01 1,439.03 1,456.09 1,438.20 1,454.56 0.0M
2021-03-31 1,439.67 1,443.17 1,431.71 1,438.14 0.0M
2021-03-30 1,442.48 1,451.27 1,436.56 1,439.45 0.0M
2021-03-29 1,433.22 1,446.41 1,432.31 1,442.34 0.0M
2021-03-26 1,410.55 1,437.06 1,410.55 1,431.81 0.0M
2021-03-25 1,429.84 1,431.40 1,404.33 1,408.40 0.0M
2021-03-24 1,428.64 1,430.61 1,415.09 1,429.49 0.0M
2021-03-23 1,438.96 1,441.01 1,422.51 1,430.20 0.0M
2021-03-22 1,434.15 1,449.58 1,430.83 1,439.10 0.0M
2021-03-19 1,456.11 1,458.02 1,432.51 1,435.52 0.0M
2021-03-18 1,439.31 1,457.84 1,437.28 1,456.69 0.0M
2021-03-17 1,460.88 1,460.88 1,424.64 1,435.47 0.0M
2021-03-16 1,468.49 1,477.02 1,460.16 1,461.47 0.0M
2021-03-15 1,472.36 1,482.72 1,466.24 1,468.20 0.0M
2021-03-12 1,466.06 1,478.12 1,459.29 1,472.46 0.0M
2021-03-11 1,468.81 1,481.33 1,463.25 1,467.05 0.0M
2021-03-10 1,461.01 1,475.63 1,459.38 1,467.50 0.0M
2021-03-09 1,444.95 1,466.33 1,444.95 1,457.12 0.0M
2021-03-08 1,433.98 1,447.54 1,433.25 1,444.44 0.0M
2021-03-05 1,431.94 1,442.73 1,415.10 1,431.94 0.0M
2021-03-04 1,443.70 1,443.94 1,421.59 1,434.56 0.0M
2021-03-03 1,458.54 1,475.83 1,441.02 1,444.53 0.0M
2021-03-02 1,454.62 1,467.36 1,449.69 1,458.38 0.0M
2021-03-01 1,432.32 1,457.52 1,432.32 1,455.93 0.0M
2021-02-26 1,453.96 1,455.33 1,422.29 1,431.76 0.0M
2021-02-25 1,448.96 1,468.60 1,447.60 1,457.12 0.0M
2021-02-24 1,438.63 1,457.09 1,437.52 1,449.26 0.0M
2021-02-23 1,456.64 1,465.56 1,425.64 1,439.33 0.0M
2021-02-22 1,475.43 1,475.43 1,454.65 1,456.82 0.0M
2021-02-19 1,471.07 1,482.59 1,467.31 1,476.66 0.0M
2021-02-18 1,478.58 1,494.46 1,470.04 1,470.50 0.0M
2021-02-17 1,491.41 1,493.74 1,473.97 1,477.60 0.0M
2021-02-16 1,476.00 1,499.94 1,475.24 1,492.88 0.0M
2021-02-15 1,449.75 1,479.79 1,449.48 1,476.66 0.0M
2021-02-12 1,454.03 1,457.49 1,441.30 1,449.68 0.0M
2021-02-11 1,446.27 1,465.11 1,445.90 1,456.32 0.0M
2021-02-10 1,465.30 1,472.54 1,443.63 1,446.60 0.0M
2021-02-09 1,468.62 1,471.54 1,457.82 1,465.18 0.0M
2021-02-08 1,469.77 1,482.59 1,466.99 1,469.03 0.0M
2021-02-05 1,453.53 1,477.66 1,453.53 1,470.74 0.0M
2021-02-04 1,459.66 1,473.03 1,452.51 1,453.90 0.0M
2021-02-03 1,467.09 1,481.64 1,457.67 1,460.91 0.0M
2021-02-02 1,457.57 1,471.77 1,454.57 1,465.66 0.0M
2021-02-01 1,441.56 1,465.30 1,440.79 1,456.24 0.0M
2021-01-29 1,455.35 1,456.99 1,425.22 1,441.54 0.0M
2021-01-28 1,421.87 1,457.83 1,393.53 1,455.34 0.0M
2021-01-27 1,455.73 1,465.57 1,415.10 1,423.90 0.0M
2021-01-26 1,437.46 1,460.25 1,424.72 1,455.99 0.0M
2021-01-25 1,443.59 1,455.22 1,433.25 1,438.69 0.0M
2021-01-22 1,455.35 1,455.35 1,435.28 1,443.16 0.0M
2021-01-21 1,471.10 1,484.79 1,452.96 1,456.47 0.0M
2021-01-20 1,472.88 1,479.17 1,459.53 1,470.94 0.0M
2021-01-19 1,492.30 1,506.44 1,470.12 1,472.91 0.0M
2021-01-18 1,469.79 1,492.71 1,458.87 1,492.57 0.0M
2021-01-15 1,499.55 1,500.85 1,461.67 1,470.33 0.0M
2021-01-14 1,494.23 1,503.53 1,492.67 1,498.88 0.0M
2021-01-13 1,505.99 1,512.90 1,490.41 1,495.65 0.0M
2021-01-12 1,514.98 1,525.09 1,497.86 1,505.22 0.0M
2021-01-11 1,516.78 1,531.86 1,500.19 1,514.64 0.0M
2021-01-08 1,509.07 1,521.68 1,508.69 1,518.17 0.0M
2021-01-07 1,473.54 1,510.28 1,473.46 1,509.66 0.0M
2021-01-06 1,462.72 1,474.90 1,462.72 1,472.45 0.0M
2021-01-05 1,452.87 1,463.71 1,443.49 1,461.20 0.0M
2021-01-04 1,440.37 1,461.46 1,440.37 1,455.06 0.0M