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
2022-12-30 1,345.39 1,345.39 1,335.69 1,337.02 0.0M
2022-12-29 1,329.33 1,346.03 1,326.48 1,345.83 0.0M
2022-12-28 1,329.15 1,331.44 1,320.90 1,328.13 0.0M
2022-12-27 1,343.15 1,351.66 1,325.29 1,327.04 0.0M
2022-12-23 1,346.80 1,347.58 1,338.92 1,344.02 0.0M
2022-12-22 1,344.37 1,351.79 1,340.86 1,346.68 0.0M
2022-12-21 1,329.21 1,345.75 1,325.41 1,345.42 0.0M
2022-12-20 1,312.16 1,328.76 1,298.84 1,327.84 0.0M
2022-12-19 1,305.96 1,316.67 1,303.69 1,311.73 0.0M
2022-12-16 1,309.49 1,309.91 1,291.41 1,305.32 0.0M
2022-12-15 1,326.50 1,326.50 1,301.70 1,308.34 0.0M
2022-12-14 1,322.58 1,329.19 1,319.88 1,327.01 0.0M
2022-12-13 1,297.04 1,332.33 1,297.04 1,323.54 0.0M
2022-12-12 1,285.65 1,297.02 1,276.82 1,295.84 0.0M
2022-12-09 1,285.70 1,291.95 1,279.09 1,286.58 0.0M
2022-12-08 1,298.07 1,298.07 1,279.06 1,285.22 0.0M
2022-12-07 1,299.84 1,303.35 1,292.07 1,297.04 0.0M
2022-12-06 1,307.00 1,307.00 1,290.56 1,299.60 0.0M
2022-12-05 1,311.11 1,323.90 1,306.03 1,308.65 0.0M
2022-12-02 1,330.69 1,332.17 1,304.59 1,309.15 0.0M
2022-12-01 1,319.37 1,334.11 1,314.62 1,332.71 0.0M
2022-11-30 1,319.24 1,329.69 1,314.90 1,317.74 0.0M
2022-11-29 1,317.38 1,327.12 1,310.39 1,317.62 0.0M
2022-11-28 1,329.66 1,331.02 1,317.45 1,319.03 0.0M
2022-11-25 1,325.39 1,331.57 1,315.41 1,329.26 0.0M
2022-11-24 1,306.07 1,327.56 1,306.07 1,327.41 0.0M
2022-11-23 1,315.24 1,326.59 1,302.59 1,306.54 0.0M
2022-11-22 1,297.03 1,317.87 1,295.49 1,314.07 0.0M
2022-11-21 1,304.97 1,304.97 1,292.68 1,297.44 0.0M
2022-11-18 1,298.16 1,310.63 1,291.54 1,305.15 0.0M
2022-11-17 1,315.48 1,321.53 1,288.98 1,298.06 0.0M
2022-11-16 1,324.61 1,328.43 1,309.33 1,312.76 0.0M
2022-11-15 1,316.20 1,338.50 1,313.93 1,331.37 0.0M
2022-11-14 1,299.14 1,323.03 1,299.14 1,315.29 0.0M
2022-11-11 1,292.57 1,300.02 1,291.15 1,299.03 0.0M
2022-11-10 1,272.47 1,293.59 1,258.12 1,290.99 0.0M
2022-11-09 1,276.38 1,280.44 1,261.08 1,273.45 0.0M
2022-11-08 1,265.89 1,277.49 1,256.96 1,277.49 0.0M
2022-11-07 1,244.95 1,270.79 1,242.58 1,264.38 0.0M
2022-11-04 1,200.22 1,250.34 1,199.76 1,247.06 0.0M
2022-11-03 1,198.48 1,200.38 1,180.88 1,199.58 0.0M
2022-11-02 1,183.20 1,200.29 1,181.65 1,199.81 0.0M
2022-11-01 1,180.24 1,184.70 1,178.28 1,183.97 0.0M
2022-10-31 1,164.40 1,180.93 1,163.27 1,179.88 0.0M
2022-10-28 1,165.38 1,168.95 1,149.51 1,165.15 0.0M
2022-10-27 1,149.46 1,165.31 1,146.01 1,164.42 0.0M
2022-10-26 1,122.31 1,150.00 1,122.31 1,149.37 0.0M
2022-10-25 1,114.40 1,126.26 1,108.69 1,123.43 0.0M
2022-10-24 1,115.06 1,121.55 1,103.85 1,115.04 0.0M
2022-10-21 1,119.03 1,119.28 1,096.54 1,112.20 0.0M
2022-10-20 1,090.12 1,121.50 1,087.56 1,119.18 0.0M
2022-10-19 1,118.83 1,120.16 1,087.57 1,090.75 0.0M
2022-10-18 1,100.19 1,119.48 1,098.13 1,119.46 0.0M
2022-10-17 1,087.13 1,102.61 1,076.73 1,099.43 0.0M
2022-10-14 1,059.50 1,095.97 1,059.50 1,087.54 0.0M
2022-10-13 1,060.95 1,067.96 1,041.11 1,056.04 0.0M
2022-10-12 1,060.45 1,065.42 1,053.73 1,060.89 0.0M
2022-10-11 1,070.18 1,073.65 1,048.89 1,059.98 0.0M
2022-10-10 1,088.70 1,088.70 1,068.94 1,070.05 0.0M
2022-10-07 1,094.23 1,099.28 1,078.75 1,089.49 0.0M
2022-10-06 1,099.69 1,117.36 1,093.94 1,095.65 0.0M
2022-10-05 1,120.73 1,124.08 1,096.52 1,098.47 0.0M
2022-10-04 1,067.28 1,122.00 1,067.28 1,121.97 0.0M
2022-10-03 1,058.38 1,066.68 1,037.29 1,065.98 0.0M
2022-09-30 1,050.70 1,066.59 1,050.70 1,058.66 0.0M
2022-09-29 1,097.49 1,099.43 1,048.52 1,049.99 0.0M
2022-09-28 1,114.34 1,114.56 1,082.82 1,094.82 0.0M
2022-09-27 1,109.11 1,129.89 1,109.11 1,117.39 0.0M
2022-09-26 1,125.10 1,125.10 1,096.36 1,109.39 0.0M
2022-09-23 1,167.82 1,167.82 1,124.51 1,127.29 0.0M
2022-09-22 1,155.51 1,171.80 1,141.65 1,164.30 0.0M
2022-09-21 1,167.69 1,169.82 1,154.33 1,155.38 0.0M
2022-09-20 1,194.70 1,208.47 1,169.71 1,171.00 0.0M
2022-09-19 1,178.08 1,194.70 1,177.88 1,193.74 0.0M
2022-09-16 1,200.61 1,202.50 1,174.23 1,176.75 0.0M
2022-09-15 1,194.76 1,207.61 1,194.55 1,201.93 0.0M
2022-09-14 1,198.78 1,198.78 1,183.78 1,193.95 0.0M
2022-09-13 1,215.57 1,226.44 1,196.09 1,199.35 0.0M
2022-09-12 1,191.07 1,216.58 1,190.01 1,215.87 0.0M
2022-09-09 1,160.24 1,192.64 1,159.89 1,188.68 0.0M
2022-09-08 1,153.76 1,168.68 1,151.40 1,160.66 0.0M
2022-09-07 1,126.68 1,153.84 1,121.33 1,150.90 0.0M
2022-09-06 1,144.72 1,156.67 1,126.25 1,128.37 0.0M
2022-09-05 1,159.34 1,159.34 1,139.58 1,145.59 0.0M
2022-09-02 1,139.39 1,163.90 1,139.02 1,163.14 0.0M
2022-09-01 1,175.76 1,175.83 1,138.68 1,139.44 0.0M
2022-08-31 1,180.37 1,186.01 1,172.44 1,175.65 0.0M
2022-08-30 1,188.56 1,203.13 1,177.17 1,178.98 0.0M
2022-08-29 1,206.28 1,206.28 1,175.18 1,187.49 0.0M
2022-08-26 1,218.44 1,224.10 1,200.65 1,204.57 0.0M
2022-08-25 1,211.52 1,235.27 1,211.52 1,217.39 0.0M
2022-08-24 1,230.78 1,231.38 1,208.96 1,211.35 0.0M
2022-08-23 1,221.39 1,235.45 1,215.86 1,231.53 0.0M
2022-08-22 1,251.54 1,251.55 1,218.69 1,220.57 0.0M
2022-08-19 1,269.91 1,269.91 1,249.91 1,251.39 0.0M
2022-08-18 1,272.16 1,274.81 1,262.28 1,273.17 0.0M
2022-08-17 1,311.30 1,311.30 1,269.11 1,272.23 0.0M
2022-08-16 1,309.00 1,318.41 1,302.92 1,307.34 0.0M
2022-08-15 1,328.93 1,328.93 1,307.91 1,308.67 0.0M
2022-08-12 1,323.80 1,331.85 1,319.54 1,326.71 0.0M
2022-08-11 1,313.62 1,326.31 1,310.04 1,324.89 0.0M
2022-08-10 1,290.79 1,314.78 1,282.11 1,314.47 0.0M
2022-08-09 1,299.93 1,305.39 1,289.60 1,290.11 0.0M
2022-08-08 1,280.34 1,300.31 1,280.34 1,299.47 0.0M
2022-08-05 1,284.59 1,301.02 1,273.04 1,279.75 0.0M
2022-08-04 1,287.32 1,293.87 1,281.42 1,283.06 0.0M
2022-08-03 1,277.90 1,293.00 1,270.61 1,286.41 0.0M
2022-08-02 1,288.66 1,289.06 1,276.78 1,280.53 0.0M
2022-08-01 1,291.14 1,293.53 1,274.29 1,289.66 0.0M
2022-07-29 1,264.47 1,293.90 1,263.85 1,293.71 0.0M
2022-07-28 1,263.65 1,274.04 1,256.42 1,263.80 0.0M
2022-07-27 1,258.97 1,271.73 1,250.26 1,260.92 0.0M
2022-07-26 1,278.57 1,279.15 1,257.28 1,260.81 0.0M
2022-07-25 1,285.16 1,292.94 1,274.11 1,281.22 0.0M
2022-07-22 1,277.83 1,288.74 1,268.75 1,285.71 0.0M
2022-07-21 1,272.14 1,281.98 1,260.36 1,278.42 0.0M
2022-07-20 1,275.09 1,290.38 1,265.13 1,275.37 0.0M
2022-07-19 1,257.73 1,274.85 1,250.94 1,273.05 0.0M
2022-07-18 1,225.45 1,261.78 1,225.45 1,260.90 0.0M
2022-07-15 1,209.02 1,229.81 1,206.69 1,225.89 0.0M
2022-07-14 1,223.43 1,225.35 1,203.74 1,207.31 0.0M
2022-07-13 1,228.44 1,237.43 1,216.23 1,223.91 0.0M
2022-07-12 1,252.00 1,252.00 1,227.35 1,228.91 0.0M
2022-07-11 1,270.81 1,270.81 1,248.13 1,249.08 0.0M
2022-07-08 1,251.10 1,277.03 1,245.00 1,270.05 0.0M
2022-07-07 1,216.63 1,253.57 1,216.63 1,249.92 0.0M
2022-07-06 1,217.81 1,223.41 1,206.75 1,212.80 0.0M
2022-07-05 1,247.75 1,253.56 1,209.38 1,215.16 0.0M
2022-07-04 1,252.10 1,259.90 1,235.24 1,248.71 0.0M
2022-07-01 1,269.91 1,275.41 1,250.27 1,250.95 0.0M
2022-06-30 1,309.84 1,311.41 1,267.74 1,270.02 0.0M
2022-06-29 1,314.91 1,315.77 1,298.84 1,309.46 0.0M
2022-06-28 1,286.77 1,318.09 1,286.77 1,316.09 0.0M
2022-06-27 1,291.16 1,309.00 1,280.47 1,285.88 0.0M
2022-06-24 1,274.68 1,292.36 1,268.62 1,290.70 0.0M
2022-06-23 1,304.75 1,304.90 1,274.02 1,275.39 0.0M
2022-06-22 1,341.21 1,341.21 1,300.02 1,305.35 0.0M
2022-06-21 1,313.68 1,341.39 1,313.59 1,340.36 0.0M
2022-06-20 1,298.86 1,314.04 1,298.86 1,312.42 0.0M
2022-06-17 1,303.26 1,310.05 1,286.35 1,296.98 0.0M
2022-06-16 1,320.23 1,321.88 1,298.80 1,299.91 0.0M
2022-06-15 1,309.35 1,322.41 1,302.80 1,320.30 0.0M
2022-06-14 1,300.35 1,318.07 1,297.90 1,310.60 0.0M
2022-06-13 1,335.30 1,335.30 1,296.67 1,297.04 0.0M
2022-06-10 1,376.80 1,377.30 1,333.58 1,334.43 0.0M
2022-06-09 1,392.63 1,400.68 1,375.40 1,375.95 0.0M
2022-06-08 1,410.34 1,413.65 1,390.39 1,393.45 0.0M
2022-06-07 1,422.55 1,422.55 1,407.19 1,410.87 0.0M
2022-06-06 1,406.93 1,425.40 1,406.93 1,422.71 0.0M
2022-06-03 1,409.48 1,421.19 1,401.43 1,406.28 0.0M
2022-06-02 1,395.80 1,414.24 1,395.43 1,409.20 0.0M
2022-06-01 1,394.70 1,406.05 1,385.83 1,395.14 0.0M
2022-05-31 1,400.83 1,408.64 1,392.67 1,395.55 0.0M
2022-05-30 1,376.63 1,403.64 1,376.35 1,401.74 0.0M
2022-05-27 1,386.73 1,394.10 1,371.72 1,377.04 0.0M
2022-05-26 1,386.13 1,396.08 1,358.39 1,385.79 0.0M
2022-05-25 1,410.11 1,424.07 1,387.52 1,388.07 0.0M
2022-05-24 1,427.23 1,429.62 1,408.79 1,409.64 0.0M
2022-05-23 1,397.53 1,427.58 1,397.53 1,426.87 0.0M
2022-05-20 1,393.20 1,411.12 1,393.20 1,397.94 0.0M
2022-05-19 1,410.85 1,410.85 1,380.15 1,392.18 0.0M
2022-05-18 1,385.72 1,418.47 1,385.72 1,412.49 0.0M
2022-05-17 1,350.94 1,397.15 1,350.94 1,384.72 0.0M
2022-05-16 1,352.32 1,371.54 1,345.38 1,351.74 0.0M
2022-05-13 1,307.32 1,355.95 1,307.19 1,350.42 0.0M
2022-05-12 1,321.54 1,321.54 1,284.70 1,307.13 0.0M
2022-05-11 1,327.51 1,344.16 1,322.49 1,326.26 0.0M
2022-05-10 1,335.27 1,354.83 1,326.52 1,327.07 0.0M
2022-05-09 1,349.95 1,350.73 1,328.41 1,335.23 0.0M
2022-05-06 1,372.75 1,372.86 1,335.85 1,353.10 0.0M
2022-05-05 1,399.32 1,427.60 1,370.99 1,372.30 0.0M
2022-05-04 1,406.28 1,418.49 1,397.88 1,397.94 0.0M
2022-05-03 1,392.39 1,407.72 1,392.39 1,406.29 0.0M
2022-05-02 1,425.37 1,425.84 1,390.40 1,392.95 0.0M
2022-04-29 1,446.14 1,466.67 1,422.33 1,423.68 0.0M
2022-04-28 1,432.36 1,460.97 1,432.36 1,446.38 0.0M
2022-04-27 1,438.11 1,440.84 1,415.31 1,432.38 0.0M
2022-04-26 1,460.95 1,481.83 1,441.17 1,444.25 0.0M
2022-04-25 1,499.49 1,499.49 1,454.88 1,456.92 0.0M
2022-04-22 1,530.91 1,532.50 1,499.43 1,500.48 0.0M
2022-04-21 1,530.81 1,547.61 1,529.82 1,530.64 0.0M
2022-04-20 1,532.40 1,553.56 1,531.40 1,531.77 0.0M
2022-04-19 1,550.60 1,555.89 1,523.23 1,531.86 0.0M
2022-04-14 1,544.67 1,555.44 1,540.63 1,546.45 0.0M
2022-04-13 1,528.80 1,545.75 1,528.80 1,544.59 0.0M
2022-04-12 1,541.98 1,541.98 1,514.90 1,529.02 0.0M
2022-04-11 1,532.13 1,545.72 1,522.40 1,539.58 0.0M
2022-04-08 1,522.48 1,547.01 1,522.48 1,535.05 0.0M
2022-04-07 1,522.77 1,538.62 1,519.98 1,521.48 0.0M
2022-04-06 1,564.22 1,565.66 1,518.51 1,524.13 0.0M
2022-04-05 1,607.69 1,611.81 1,563.83 1,568.93 0.0M
2022-04-04 1,609.91 1,625.96 1,593.98 1,608.06 0.0M
2022-04-01 1,588.24 1,612.93 1,587.96 1,609.72 0.0M
2022-03-31 1,616.14 1,624.30 1,587.27 1,589.78 0.0M
2022-03-30 1,620.51 1,631.43 1,600.88 1,615.94 0.0M
2022-03-29 1,554.51 1,625.75 1,554.51 1,617.39 0.0M
2022-03-28 1,549.50 1,566.56 1,542.37 1,554.69 0.0M
2022-03-25 1,543.59 1,550.69 1,533.56 1,542.84 0.0M
2022-03-24 1,548.29 1,558.73 1,535.23 1,550.49 0.0M
2022-03-23 1,569.41 1,579.80 1,544.02 1,552.32 0.0M
2022-03-22 1,542.95 1,569.52 1,540.71 1,568.43 0.0M
2022-03-21 1,537.39 1,563.34 1,534.28 1,541.68 0.0M
2022-03-18 1,555.14 1,561.08 1,531.79 1,537.53 0.0M
2022-03-17 1,535.68 1,562.96 1,532.91 1,559.62 0.0M
2022-03-16 1,466.05 1,535.36 1,465.35 1,532.69 0.0M
2022-03-15 1,454.47 1,472.15 1,440.72 1,462.96 0.0M
2022-03-14 1,452.93 1,472.84 1,452.93 1,459.24 0.0M
2022-03-11 1,414.22 1,459.25 1,413.08 1,450.38 0.0M
2022-03-10 1,427.41 1,447.17 1,393.99 1,416.22 0.0M
2022-03-09 1,346.39 1,439.49 1,346.39 1,433.04 0.0M
2022-03-08 1,300.84 1,368.54 1,290.70 1,334.26 0.0M
2022-03-07 1,342.02 1,342.02 1,261.43 1,300.26 0.0M
2022-03-04 1,438.56 1,438.56 1,349.80 1,359.40 0.0M
2022-03-03 1,425.38 1,474.26 1,419.90 1,440.32 0.0M
2022-03-02 1,411.21 1,429.54 1,379.78 1,423.17 0.0M
2022-03-01 1,493.14 1,520.19 1,413.63 1,422.80 0.0M
2022-02-28 1,536.62 1,536.62 1,460.55 1,493.40 0.0M
2022-02-25 1,433.29 1,569.58 1,433.29 1,553.45 0.0M
2022-02-24 1,613.16 1,613.16 1,417.15 1,424.21 0.0M
2022-02-23 1,659.01 1,683.66 1,621.07 1,622.78 0.0M
2022-02-22 1,658.87 1,663.58 1,593.55 1,662.22 0.0M
2022-02-21 1,723.80 1,736.84 1,660.51 1,662.85 0.0M
2022-02-18 1,748.90 1,756.57 1,719.65 1,720.69 0.0M
2022-02-17 1,784.41 1,788.73 1,745.69 1,747.91 0.0M
2022-02-16 1,785.74 1,810.34 1,779.61 1,786.31 0.0M
2022-02-15 1,747.31 1,794.42 1,747.31 1,786.44 0.0M
2022-02-14 1,779.96 1,782.99 1,712.33 1,750.43 0.0M
2022-02-11 1,812.51 1,813.18 1,783.04 1,793.02 0.0M
2022-02-10 1,828.32 1,832.95 1,802.85 1,814.65 0.0M
2022-02-09 1,805.29 1,828.07 1,805.29 1,828.07 0.0M
2022-02-08 1,771.16 1,803.49 1,771.16 1,802.40 0.0M
2022-02-07 1,760.53 1,780.06 1,753.66 1,771.44 0.0M
2022-02-04 1,790.91 1,796.94 1,758.87 1,759.41 0.0M
2022-02-03 1,803.99 1,806.08 1,786.87 1,793.96 0.0M
2022-02-02 1,775.78 1,813.21 1,775.46 1,800.74 0.0M
2022-02-01 1,768.29 1,783.21 1,768.06 1,774.72 0.0M
2022-01-31 1,744.39 1,768.37 1,744.39 1,767.04 0.0M
2022-01-28 1,775.72 1,776.91 1,732.27 1,741.22 0.0M
2022-01-27 1,761.54 1,782.64 1,736.47 1,779.86 0.0M
2022-01-26 1,734.29 1,767.70 1,733.32 1,761.78 0.0M
2022-01-25 1,718.55 1,746.35 1,716.33 1,732.64 0.0M
2022-01-24 1,793.39 1,795.34 1,711.85 1,717.90 0.0M
2022-01-21 1,819.72 1,819.79 1,779.63 1,790.18 0.0M
2022-01-20 1,833.55 1,838.87 1,818.03 1,822.25 0.0M
2022-01-19 1,831.59 1,842.46 1,813.03 1,832.95 0.0M
2022-01-18 1,859.46 1,859.46 1,830.41 1,831.00 0.0M
2022-01-17 1,848.97 1,860.04 1,848.46 1,859.19 0.0M
2022-01-14 1,870.51 1,871.86 1,842.00 1,850.52 0.0M
2022-01-13 1,880.79 1,883.06 1,869.15 1,871.77 0.0M
2022-01-12 1,832.85 1,877.05 1,832.25 1,876.89 0.0M
2022-01-11 1,795.34 1,831.63 1,794.99 1,831.63 0.0M
2022-01-10 1,803.10 1,814.39 1,790.82 1,794.01 0.0M
2022-01-07 1,793.51 1,802.23 1,782.30 1,802.14 0.0M
2022-01-06 1,787.27 1,794.66 1,778.24 1,793.55 0.0M
2022-01-05 1,786.63 1,790.90 1,780.05 1,790.54 0.0M
2022-01-04 1,761.08 1,788.18 1,760.59 1,787.39 0.0M
2022-01-03 1,741.29 1,761.24 1,741.25 1,759.70 0.0M