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
2023-12-29 1,825.40 1,828.81 1,813.55 1,818.42 9.9M
2023-12-28 1,833.06 1,837.31 1,822.89 1,826.81 9.9M
2023-12-27 1,817.78 1,832.58 1,817.07 1,830.04 11.3M
2023-12-22 1,818.03 1,823.60 1,812.51 1,814.83 8.8M
2023-12-21 1,816.33 1,820.43 1,806.75 1,816.51 15.3M
2023-12-20 1,816.28 1,833.50 1,811.08 1,815.01 14.5M
2023-12-19 1,807.98 1,823.06 1,803.00 1,815.72 18.6M
2023-12-18 1,797.27 1,809.95 1,795.56 1,804.85 25.3M
2023-12-15 1,808.68 1,833.63 1,796.77 1,799.80 57.2M
2023-12-14 1,799.10 1,821.27 1,798.96 1,807.42 22.4M
2023-12-13 1,792.32 1,800.62 1,790.30 1,791.38 16.7M
2023-12-12 1,795.99 1,805.39 1,781.59 1,790.30 16.7M
2023-12-11 1,795.98 1,808.01 1,794.62 1,797.59 12.3M
2023-12-08 1,783.40 1,800.63 1,782.63 1,798.03 12.0M
2023-12-07 1,800.64 1,800.75 1,775.61 1,785.25 12.0M
2023-12-06 1,794.69 1,810.52 1,790.93 1,800.56 18.6M
2023-12-05 1,781.32 1,799.43 1,776.13 1,795.00 15.0M
2023-12-04 1,785.32 1,791.02 1,778.02 1,783.10 10.7M
2023-12-01 1,746.05 1,784.83 1,742.26 1,782.39 16.3M
2023-11-30 1,747.99 1,756.72 1,740.83 1,744.71 45.1M
2023-11-29 1,758.41 1,758.63 1,737.53 1,747.00 27.0M
2023-11-28 1,726.36 1,757.59 1,721.37 1,756.30 16.0M
2023-11-27 1,731.74 1,733.61 1,715.81 1,724.72 13.8M
2023-11-24 1,733.06 1,739.21 1,726.74 1,731.51 14.3M
2023-11-23 1,740.85 1,747.61 1,731.53 1,732.32 10.0M
2023-11-22 1,736.25 1,741.59 1,728.95 1,739.89 12.5M
2023-11-21 1,745.40 1,749.73 1,729.37 1,736.60 14.8M
2023-11-20 1,729.82 1,752.57 1,729.82 1,745.07 15.8M
2023-11-17 1,733.00 1,734.66 1,723.92 1,729.60 15.9M
2023-11-16 1,734.79 1,745.46 1,727.62 1,733.56 27.5M
2023-11-15 1,735.80 1,756.41 1,726.60 1,733.09 21.6M
2023-11-14 1,672.15 1,737.54 1,672.15 1,734.50 21.8M
2023-11-13 1,674.12 1,689.06 1,671.04 1,671.83 17.5M
2023-11-10 1,684.31 1,691.19 1,673.68 1,676.01 13.3M
2023-11-09 1,672.19 1,690.56 1,664.92 1,688.50 16.8M
2023-11-08 1,680.89 1,684.78 1,663.36 1,672.52 14.7M
2023-11-07 1,690.89 1,694.38 1,673.64 1,679.83 14.4M
2023-11-06 1,690.23 1,701.60 1,685.97 1,692.96 15.6M
2023-11-03 1,675.94 1,694.40 1,674.67 1,691.02 18.1M
2023-11-02 1,661.81 1,679.64 1,660.14 1,675.37 18.5M
2023-11-01 1,662.56 1,666.89 1,656.74 1,660.72 20.6M
2023-10-31 1,655.75 1,679.81 1,654.96 1,663.20 20.9M
2023-10-30 1,635.90 1,658.65 1,635.90 1,654.68 12.8M
2023-10-27 1,644.54 1,653.83 1,635.78 1,637.33 14.9M
2023-10-26 1,630.00 1,650.44 1,610.53 1,646.57 18.7M
2023-10-25 1,612.09 1,634.91 1,611.14 1,630.62 21.9M
2023-10-24 1,596.59 1,620.67 1,596.59 1,612.54 22.6M
2023-10-23 1,600.52 1,604.86 1,594.26 1,595.68 13.7M
2023-10-20 1,613.53 1,613.53 1,594.73 1,599.41 14.9M
2023-10-19 1,639.66 1,639.66 1,610.39 1,611.45 17.0M
2023-10-18 1,652.71 1,654.00 1,634.32 1,640.13 28.5M
2023-10-17 1,629.55 1,665.11 1,626.84 1,652.72 34.7M
2023-10-16 1,552.01 1,632.34 1,552.01 1,625.23 50.0M
2023-10-13 1,547.49 1,559.78 1,542.16 1,551.81 17.9M
2023-10-12 1,561.11 1,565.88 1,546.81 1,548.19 24.2M
2023-10-11 1,548.30 1,565.03 1,548.30 1,560.84 26.3M
2023-10-10 1,511.33 1,549.38 1,511.28 1,547.41 21.4M
2023-10-09 1,490.92 1,514.66 1,481.08 1,510.28 22.0M
2023-10-06 1,485.78 1,501.24 1,482.89 1,490.82 32.1M
2023-10-05 1,499.44 1,510.90 1,485.11 1,485.98 14.2M
2023-10-04 1,488.43 1,510.62 1,472.04 1,498.14 17.4M
2023-10-03 1,496.01 1,502.85 1,487.20 1,489.01 15.1M
2023-10-02 1,514.84 1,524.23 1,497.43 1,497.84 14.3M
2023-09-29 1,488.56 1,521.71 1,488.56 1,517.05 18.8M
2023-09-28 1,495.74 1,501.48 1,483.62 1,488.31 18.3M
2023-09-27 1,510.28 1,518.33 1,494.32 1,495.67 13.7M
2023-09-26 1,510.31 1,517.44 1,495.49 1,510.17 15.4M
2023-09-25 1,522.71 1,530.69 1,507.34 1,508.35 17.3M
2023-09-22 1,524.68 1,537.11 1,520.65 1,524.16 14.9M
2023-09-21 1,551.64 1,551.64 1,512.65 1,523.12 16.3M
2023-09-20 1,528.75 1,553.66 1,528.75 1,549.85 16.4M
2023-09-19 1,539.83 1,544.95 1,525.52 1,528.89 15.4M
2023-09-18 1,556.79 1,558.05 1,537.28 1,538.00 14.2M
2023-09-15 1,554.94 1,565.23 1,553.59 1,557.86 39.6M
2023-09-14 1,539.48 1,557.11 1,538.50 1,555.54 17.5M
2023-09-13 1,529.10 1,542.87 1,520.45 1,540.76 16.7M
2023-09-12 1,524.30 1,527.85 1,515.34 1,526.32 16.3M
2023-09-11 1,525.89 1,540.08 1,522.14 1,523.61 13.5M
2023-09-08 1,519.41 1,530.71 1,513.15 1,527.59 15.1M
2023-09-07 1,541.05 1,541.05 1,510.83 1,520.52 18.1M
2023-09-06 1,577.61 1,577.61 1,533.38 1,540.28 27.2M
2023-09-05 1,596.36 1,599.88 1,577.15 1,577.70 15.7M
2023-09-04 1,609.82 1,620.68 1,596.37 1,596.75 18.4M
2023-09-01 1,607.49 1,612.87 1,600.44 1,608.67 19.2M
2023-08-31 1,627.54 1,631.31 1,605.26 1,605.26 32.9M
2023-08-30 1,623.70 1,633.07 1,622.05 1,628.41 15.5M
2023-08-29 1,616.20 1,625.51 1,613.56 1,622.46 14.0M
2023-08-28 1,599.13 1,617.43 1,598.86 1,616.72 11.0M
2023-08-25 1,602.32 1,607.80 1,592.67 1,599.76 17.2M
2023-08-24 1,605.20 1,612.46 1,601.37 1,602.59 16.8M
2023-08-23 1,606.30 1,611.97 1,593.99 1,605.91 27.6M
2023-08-22 1,601.03 1,615.00 1,601.03 1,607.17 18.5M
2023-08-21 1,598.49 1,610.71 1,596.97 1,601.30 14.1M
2023-08-18 1,605.47 1,605.77 1,584.96 1,598.54 17.6M
2023-08-17 1,607.77 1,614.84 1,596.93 1,604.84 16.4M
2023-08-16 1,623.61 1,625.26 1,608.32 1,609.35 17.0M
2023-08-15 1,633.69 1,633.69 1,616.55 1,622.42 9.1M
2023-08-14 1,646.85 1,646.85 1,629.50 1,632.87 10.3M
2023-08-11 1,655.18 1,655.18 1,637.11 1,647.77 16.2M
2023-08-10 1,625.61 1,663.12 1,624.06 1,656.09 24.8M
2023-08-09 1,639.65 1,641.53 1,623.20 1,625.13 21.3M
2023-08-08 1,663.05 1,663.40 1,635.68 1,637.34 19.4M
2023-08-07 1,665.40 1,670.01 1,658.84 1,662.78 13.3M
2023-08-04 1,644.16 1,667.06 1,643.68 1,665.81 9.8M
2023-08-03 1,649.92 1,651.06 1,632.82 1,641.96 12.2M
2023-08-02 1,671.12 1,671.12 1,647.63 1,649.08 13.5M
2023-08-01 1,685.54 1,685.54 1,665.90 1,673.27 12.4M
2023-07-31 1,679.63 1,689.82 1,679.43 1,685.47 16.2M
2023-07-28 1,676.10 1,679.64 1,665.39 1,678.84 11.3M
2023-07-27 1,661.93 1,680.38 1,661.52 1,676.78 13.8M
2023-07-26 1,668.92 1,671.07 1,653.07 1,658.32 10.0M
2023-07-25 1,659.65 1,672.26 1,659.39 1,669.06 16.5M
2023-07-24 1,647.36 1,660.42 1,647.36 1,660.21 19.5M
2023-07-21 1,644.00 1,650.94 1,638.40 1,648.14 15.3M
2023-07-20 1,650.04 1,653.33 1,640.60 1,645.17 13.0M
2023-07-19 1,648.51 1,659.14 1,647.94 1,653.59 16.8M
2023-07-18 1,631.06 1,649.78 1,630.71 1,648.82 16.9M
2023-07-17 1,626.01 1,636.32 1,620.34 1,630.64 24.5M
2023-07-14 1,620.73 1,631.30 1,609.78 1,626.00 10.8M
2023-07-13 1,615.48 1,629.85 1,614.18 1,622.45 15.2M
2023-07-12 1,574.69 1,616.23 1,574.69 1,616.08 16.6M
2023-07-11 1,561.38 1,574.92 1,561.38 1,574.24 12.7M
2023-07-10 1,556.61 1,560.73 1,544.39 1,559.14 9.3M
2023-07-07 1,536.57 1,556.24 1,534.00 1,554.79 12.0M
2023-07-06 1,553.01 1,553.01 1,532.20 1,534.35 18.9M
2023-07-05 1,582.86 1,582.86 1,552.60 1,553.88 14.0M
2023-07-04 1,594.34 1,600.21 1,585.06 1,586.17 6.8M
2023-07-03 1,585.94 1,596.16 1,584.00 1,593.83 13.2M
2023-06-30 1,581.90 1,588.18 1,571.85 1,586.46 19.9M
2023-06-29 1,582.32 1,586.55 1,566.23 1,581.92 15.0M
2023-06-28 1,585.64 1,599.48 1,571.88 1,580.92 16.7M
2023-06-27 1,603.98 1,614.97 1,583.93 1,588.87 12.7M
2023-06-26 1,589.51 1,609.07 1,582.25 1,604.23 10.8M
2023-06-23 1,613.27 1,613.27 1,588.00 1,590.24 13.4M
2023-06-22 1,613.00 1,618.71 1,600.12 1,611.84 12.1M
2023-06-21 1,603.45 1,615.19 1,599.57 1,612.60 14.2M
2023-06-20 1,610.77 1,612.29 1,600.29 1,603.00 12.4M
2023-06-19 1,618.86 1,628.03 1,608.92 1,610.45 9.9M
2023-06-16 1,616.52 1,627.69 1,612.88 1,621.09 59.2M
2023-06-15 1,608.20 1,617.50 1,591.75 1,615.23 23.8M
2023-06-14 1,574.34 1,612.85 1,573.97 1,609.29 27.4M
2023-06-13 1,593.09 1,598.49 1,574.19 1,576.74 28.3M
2023-06-12 1,590.31 1,605.46 1,587.96 1,593.77 16.3M
2023-06-09 1,578.11 1,595.00 1,578.11 1,592.12 16.3M
2023-06-08 1,567.71 1,577.17 1,565.26 1,577.09 16.3M
2023-06-07 1,574.72 1,575.58 1,559.61 1,570.24 16.2M
2023-06-06 1,562.28 1,575.94 1,559.12 1,573.63 22.8M
2023-06-05 1,556.67 1,581.10 1,556.21 1,561.20 15.8M
2023-06-02 1,501.15 1,556.24 1,501.04 1,555.87 19.3M
2023-06-01 1,478.46 1,502.37 1,477.09 1,500.67 15.1M
2023-05-31 1,503.06 1,504.03 1,475.11 1,475.45 58.8M
2023-05-30 1,525.15 1,525.36 1,501.81 1,502.67 17.3M
2023-05-29 1,524.98 1,536.67 1,522.93 1,524.71 9.6M
2023-05-26 1,511.00 1,527.06 1,507.97 1,526.41 17.0M
2023-05-25 1,510.19 1,520.11 1,504.23 1,510.20 18.7M
2023-05-24 1,535.50 1,535.50 1,509.94 1,510.75 17.4M
2023-05-23 1,537.16 1,548.46 1,532.46 1,533.93 13.3M
2023-05-22 1,522.71 1,539.54 1,519.79 1,536.58 15.9M
2023-05-19 1,493.95 1,522.59 1,492.83 1,521.75 21.8M
2023-05-18 1,508.41 1,517.84 1,490.06 1,491.50 15.5M
2023-05-17 1,520.51 1,521.63 1,507.89 1,508.91 0.0M
2023-05-16 1,517.91 1,524.92 1,505.03 1,519.75 0.0M
2023-05-15 1,525.94 1,538.27 1,514.43 1,517.22 0.0M
2023-05-12 1,518.23 1,531.60 1,513.92 1,524.33 0.0M
2023-05-11 1,531.23 1,533.29 1,514.48 1,518.25 0.0M
2023-05-10 1,522.53 1,542.92 1,518.88 1,530.16 0.0M
2023-05-09 1,523.84 1,524.01 1,510.65 1,521.66 0.0M
2023-05-08 1,514.76 1,528.08 1,513.72 1,523.49 0.0M
2023-05-05 1,496.31 1,515.68 1,493.72 1,514.77 0.0M
2023-05-04 1,512.42 1,520.47 1,493.55 1,497.45 0.0M
2023-05-03 1,504.06 1,513.26 1,502.30 1,511.62 0.0M
2023-05-02 1,498.34 1,520.66 1,498.34 1,505.38 0.0M
2023-04-28 1,518.46 1,525.13 1,498.18 1,504.58 0.0M
2023-04-27 1,477.01 1,519.52 1,477.01 1,517.32 0.0M
2023-04-26 1,474.50 1,481.44 1,462.20 1,476.22 0.0M
2023-04-25 1,488.20 1,490.02 1,474.61 1,476.19 0.0M
2023-04-24 1,482.75 1,491.46 1,475.11 1,488.01 0.0M
2023-04-21 1,482.28 1,484.42 1,463.48 1,483.12 0.0M
2023-04-20 1,472.88 1,486.29 1,472.26 1,481.88 0.0M
2023-04-19 1,482.58 1,482.58 1,461.81 1,473.81 0.0M
2023-04-18 1,465.51 1,490.47 1,463.61 1,482.78 0.0M
2023-04-17 1,462.87 1,474.06 1,462.87 1,465.41 0.0M
2023-04-14 1,446.94 1,467.93 1,445.27 1,463.41 0.0M
2023-04-13 1,434.80 1,448.63 1,431.34 1,446.63 0.0M
2023-04-12 1,424.35 1,437.32 1,413.82 1,433.60 0.0M
2023-04-11 1,401.04 1,425.77 1,400.50 1,424.91 0.0M
2023-04-06 1,392.67 1,404.74 1,392.26 1,400.36 0.0M
2023-04-05 1,398.64 1,402.04 1,387.97 1,390.87 0.0M
2023-04-04 1,391.91 1,414.91 1,391.91 1,398.46 0.0M
2023-04-03 1,374.32 1,397.44 1,374.32 1,392.66 0.0M
2023-03-31 1,369.66 1,380.08 1,363.14 1,374.55 0.0M
2023-03-30 1,339.69 1,374.96 1,339.44 1,369.72 0.0M
2023-03-29 1,322.38 1,341.46 1,321.08 1,338.87 0.0M
2023-03-28 1,312.81 1,332.94 1,312.81 1,322.27 0.0M
2023-03-27 1,303.69 1,322.92 1,301.21 1,312.99 0.0M
2023-03-24 1,345.92 1,345.92 1,299.32 1,301.65 0.0M
2023-03-23 1,342.00 1,347.59 1,325.59 1,342.77 0.0M
2023-03-22 1,349.82 1,359.04 1,338.53 1,340.31 0.0M
2023-03-21 1,316.02 1,350.99 1,316.02 1,348.76 0.0M
2023-03-20 1,301.17 1,317.24 1,257.82 1,315.77 0.0M
2023-03-17 1,317.58 1,340.42 1,298.47 1,301.58 0.0M
2023-03-16 1,325.68 1,342.93 1,295.61 1,314.34 0.0M
2023-03-15 1,370.68 1,377.22 1,319.93 1,322.63 0.0M
2023-03-14 1,366.14 1,383.74 1,354.37 1,371.11 0.0M
2023-03-13 1,416.18 1,421.83 1,343.46 1,367.21 0.0M
2023-03-10 1,438.33 1,438.33 1,403.82 1,416.57 0.0M
2023-03-09 1,458.12 1,458.12 1,439.11 1,439.30 0.0M
2023-03-08 1,454.87 1,461.79 1,445.08 1,460.13 0.0M
2023-03-07 1,480.25 1,480.79 1,454.10 1,454.10 0.0M
2023-03-06 1,464.33 1,482.40 1,464.33 1,479.64 0.0M
2023-03-03 1,453.46 1,467.62 1,452.69 1,465.31 0.0M
2023-03-02 1,483.21 1,483.21 1,452.41 1,454.59 0.0M
2023-03-01 1,469.33 1,489.79 1,469.33 1,483.47 0.0M
2023-02-28 1,443.29 1,473.40 1,434.75 1,468.04 0.0M
2023-02-27 1,429.33 1,447.04 1,426.46 1,443.96 0.0M
2023-02-24 1,438.67 1,443.33 1,424.54 1,428.93 0.0M
2023-02-23 1,415.28 1,438.50 1,414.15 1,437.88 0.0M
2023-02-22 1,431.72 1,431.72 1,411.17 1,416.09 0.0M
2023-02-21 1,438.66 1,440.22 1,425.70 1,432.86 0.0M
2023-02-20 1,447.80 1,453.30 1,439.24 1,439.64 0.0M
2023-02-17 1,455.62 1,455.62 1,437.07 1,447.76 0.0M
2023-02-16 1,466.79 1,476.34 1,442.14 1,455.08 0.0M
2023-02-15 1,462.89 1,469.29 1,459.16 1,466.69 0.0M
2023-02-14 1,451.07 1,467.00 1,450.00 1,462.32 0.0M
2023-02-13 1,438.93 1,452.64 1,436.85 1,452.54 0.0M
2023-02-10 1,467.05 1,467.05 1,430.01 1,440.25 0.0M
2023-02-09 1,458.54 1,478.97 1,458.32 1,469.37 0.0M
2023-02-08 1,433.52 1,465.27 1,433.52 1,457.94 0.0M
2023-02-07 1,421.81 1,431.57 1,421.43 1,430.74 0.0M
2023-02-06 1,452.04 1,452.36 1,421.87 1,422.76 0.0M
2023-02-03 1,460.37 1,466.25 1,449.55 1,455.00 0.0M
2023-02-02 1,434.27 1,467.11 1,434.27 1,460.91 0.0M
2023-02-01 1,443.42 1,450.86 1,433.53 1,433.93 0.0M
2023-01-31 1,442.54 1,445.71 1,435.06 1,441.70 0.0M
2023-01-30 1,459.53 1,459.78 1,436.27 1,442.25 0.0M
2023-01-27 1,458.63 1,469.63 1,458.36 1,460.79 0.0M
2023-01-26 1,438.42 1,462.74 1,436.18 1,458.61 0.0M
2023-01-25 1,448.60 1,448.60 1,434.20 1,437.17 0.0M
2023-01-24 1,443.71 1,453.93 1,442.81 1,446.87 0.0M
2023-01-23 1,426.78 1,444.37 1,424.98 1,443.53 0.0M
2023-01-20 1,417.13 1,426.88 1,413.60 1,426.37 0.0M
2023-01-19 1,431.62 1,431.78 1,404.52 1,415.21 0.0M
2023-01-18 1,420.51 1,441.19 1,420.51 1,435.23 0.0M
2023-01-17 1,438.59 1,438.59 1,418.69 1,421.26 0.0M
2023-01-16 1,428.83 1,441.41 1,415.97 1,438.18 0.0M
2023-01-13 1,437.45 1,440.86 1,423.41 1,429.65 0.0M
2023-01-12 1,423.72 1,444.20 1,422.65 1,434.72 0.0M
2023-01-11 1,428.92 1,440.07 1,421.72 1,423.24 0.0M
2023-01-10 1,420.44 1,430.37 1,405.90 1,429.28 0.0M
2023-01-09 1,394.01 1,420.23 1,392.54 1,419.84 0.0M
2023-01-06 1,389.29 1,390.71 1,384.89 1,390.29 0.0M
2023-01-05 1,391.13 1,404.70 1,382.72 1,390.21 0.0M
2023-01-04 1,366.71 1,394.43 1,365.57 1,391.29 0.0M
2023-01-03 1,338.66 1,367.01 1,337.15 1,365.70 0.0M
2023-01-02 1,337.57 1,346.63 1,335.13 1,336.55 0.0M