CECE Infrastructure

CECEINF
🏛️ austria →
1,019.65
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
2021-12-30 585.88 588.15 582.28 583.48 0.0M
2021-12-29 580.93 586.03 579.97 585.48 0.0M
2021-12-28 569.97 580.99 569.42 580.91 0.0M
2021-12-27 572.00 575.16 568.32 570.18 0.0M
2021-12-23 565.66 574.92 565.66 571.36 0.0M
2021-12-22 565.49 568.04 564.44 565.42 0.0M
2021-12-21 565.50 568.76 562.15 565.29 0.0M
2021-12-20 558.27 565.93 555.27 565.28 0.0M
2021-12-17 562.37 564.12 558.13 558.51 0.0M
2021-12-16 553.28 564.50 553.28 562.77 0.0M
2021-12-15 557.69 559.96 552.96 553.53 0.0M
2021-12-14 559.17 562.02 556.51 557.69 0.0M
2021-12-13 568.08 572.35 559.37 559.52 0.0M
2021-12-10 568.28 570.31 565.71 568.39 0.0M
2021-12-09 568.55 572.25 566.22 568.31 0.0M
2021-12-08 566.89 571.90 566.30 568.16 0.0M
2021-12-07 566.13 570.48 565.42 567.37 0.0M
2021-12-06 564.28 569.95 563.86 566.34 0.0M
2021-12-03 568.60 572.32 564.14 564.55 0.0M
2021-12-02 569.68 570.78 565.22 568.98 0.0M
2021-12-01 556.45 569.95 556.45 569.65 0.0M
2021-11-30 549.40 557.32 544.64 556.83 0.0M
2021-11-29 545.19 550.53 541.44 549.14 0.0M
2021-11-26 560.98 560.98 543.53 544.14 0.0M
2021-11-25 569.64 572.62 561.40 563.14 0.0M
2021-11-24 566.72 573.23 566.42 569.30 0.0M
2021-11-23 566.33 567.33 560.07 566.39 0.0M
2021-11-22 570.62 573.35 561.97 566.72 0.0M
2021-11-19 578.33 579.51 566.30 570.50 0.0M
2021-11-18 581.45 583.63 577.59 578.45 0.0M
2021-11-17 581.69 583.83 580.57 581.73 0.0M
2021-11-16 583.94 586.56 580.92 582.17 0.0M
2021-11-15 584.44 590.54 583.74 583.84 0.0M
2021-11-12 590.19 592.32 584.15 584.40 0.0M
2021-11-11 595.21 595.21 589.75 590.59 0.0M
2021-11-10 603.06 603.52 594.82 595.21 0.0M
2021-11-09 604.00 608.22 602.07 602.87 0.0M
2021-11-08 604.47 609.78 603.54 603.75 0.0M
2021-11-05 602.24 605.40 600.65 604.93 0.0M
2021-11-04 593.62 603.53 593.49 602.28 0.0M
2021-11-03 586.12 593.84 586.10 593.13 0.0M
2021-11-02 586.86 591.75 583.75 586.09 0.0M
2021-11-01 589.45 591.36 586.29 586.86 0.0M
2021-10-29 592.92 594.34 586.48 589.21 0.0M
2021-10-28 594.86 595.77 592.55 593.41 0.0M
2021-10-27 594.98 598.42 590.86 594.72 0.0M
2021-10-26 593.45 600.32 593.42 595.15 0.0M
2021-10-25 594.17 599.88 592.64 593.52 0.0M
2021-10-22 594.14 597.22 592.50 594.13 0.0M
2021-10-21 599.62 599.62 593.55 594.75 0.0M
2021-10-20 601.85 604.28 597.50 599.40 0.0M
2021-10-19 610.86 613.96 601.17 602.21 0.0M
2021-10-18 614.05 614.10 606.19 610.76 0.0M
2021-10-15 609.78 615.48 609.45 614.45 0.0M
2021-10-14 609.12 611.93 606.49 609.76 0.0M
2021-10-13 611.14 612.30 608.59 609.36 0.0M
2021-10-12 611.58 613.00 606.46 611.48 0.0M
2021-10-11 603.39 612.23 603.39 611.84 0.0M
2021-10-08 599.98 605.28 596.96 602.82 0.0M
2021-10-07 601.95 604.51 594.74 600.56 0.0M
2021-10-06 602.51 607.95 598.58 601.58 0.0M
2021-10-05 597.96 607.65 597.93 602.64 0.0M
2021-10-04 586.00 600.00 585.79 598.32 0.0M
2021-10-01 579.67 587.18 576.36 585.72 0.0M
2021-09-30 573.92 582.55 573.92 579.97 0.0M
2021-09-29 573.55 577.64 573.41 573.81 0.0M
2021-09-28 576.81 580.54 572.61 573.45 0.0M
2021-09-27 575.07 580.27 574.53 576.91 0.0M
2021-09-24 577.42 581.03 573.33 575.00 0.0M
2021-09-23 581.47 585.10 577.77 578.15 0.0M
2021-09-22 576.75 582.23 576.25 581.77 0.0M
2021-09-21 575.06 579.27 574.68 576.64 0.0M
2021-09-20 589.26 589.36 570.87 575.25 0.0M
2021-09-17 595.76 597.41 589.40 589.42 0.0M
2021-09-16 594.27 600.79 593.90 595.13 0.0M
2021-09-15 594.96 599.55 593.08 594.58 0.0M
2021-09-14 592.17 596.12 591.11 595.25 0.0M
2021-09-13 584.79 593.18 584.79 592.83 0.0M
2021-09-10 585.29 586.91 583.51 585.10 0.0M
2021-09-09 586.66 587.73 583.65 585.17 0.0M
2021-09-08 590.77 592.62 586.58 587.12 0.0M
2021-09-07 588.67 590.63 587.02 590.35 0.0M
2021-09-06 586.99 590.63 584.99 588.99 0.0M
2021-09-03 590.10 591.65 585.47 587.21 0.0M
2021-09-02 593.83 594.60 587.84 590.70 0.0M
2021-09-01 591.66 594.98 590.87 593.95 0.0M
2021-08-31 589.26 593.03 588.60 591.64 0.0M
2021-08-30 581.81 588.87 581.04 588.71 0.0M
2021-08-27 579.27 582.30 577.68 582.18 0.0M
2021-08-26 582.42 583.11 578.72 579.07 0.0M
2021-08-25 583.54 585.68 581.77 582.63 0.0M
2021-08-24 581.32 583.92 580.70 583.85 0.0M
2021-08-23 571.19 582.38 571.18 580.99 0.0M
2021-08-20 564.08 571.46 564.07 570.89 0.0M
2021-08-19 571.22 571.22 560.55 564.35 0.0M
2021-08-18 566.19 571.59 565.61 571.49 0.0M
2021-08-17 562.38 566.59 561.66 566.09 0.0M
2021-08-16 561.35 563.66 560.54 562.34 0.0M
2021-08-13 563.02 564.61 559.63 561.08 0.0M
2021-08-12 557.67 563.39 556.93 563.28 0.0M
2021-08-11 555.80 557.99 552.92 557.85 0.0M
2021-08-10 557.38 558.97 555.20 556.10 0.0M
2021-08-09 556.42 559.29 555.52 557.20 0.0M
2021-08-06 556.85 559.08 555.01 556.76 0.0M
2021-08-05 551.40 557.12 550.69 556.88 0.0M
2021-08-04 548.18 552.77 547.81 551.52 0.0M
2021-08-03 546.84 550.88 546.82 548.10 0.0M
2021-08-02 544.08 548.24 544.03 547.07 0.0M
2021-07-30 547.73 547.76 541.30 544.46 0.0M
2021-07-29 540.48 547.92 540.48 547.53 0.0M
2021-07-28 534.66 540.69 534.45 540.13 0.0M
2021-07-27 537.51 539.21 534.91 535.47 0.0M
2021-07-26 542.72 543.82 537.34 537.48 0.0M
2021-07-23 538.46 544.61 535.17 543.35 0.0M
2021-07-22 534.99 539.21 534.29 538.96 0.0M
2021-07-21 527.69 534.47 527.34 534.04 0.0M
2021-07-20 528.32 532.31 526.64 527.92 0.0M
2021-07-19 540.77 541.29 528.26 528.42 0.0M
2021-07-16 541.01 543.49 540.87 541.34 0.0M
2021-07-15 543.92 545.60 540.84 541.19 0.0M
2021-07-14 543.69 545.36 540.82 543.04 0.0M
2021-07-13 543.59 545.12 541.12 543.87 0.0M
2021-07-12 543.19 545.48 542.27 543.31 0.0M
2021-07-09 543.11 545.18 542.64 543.64 0.0M
2021-07-08 546.40 546.74 539.85 542.52 0.0M
2021-07-07 544.48 549.05 544.04 546.62 0.0M
2021-07-06 548.56 549.76 544.28 544.38 0.0M
2021-07-05 547.90 549.55 547.55 548.44 0.0M
2021-07-02 547.59 551.73 547.28 547.50 0.0M
2021-07-01 556.48 557.70 544.54 547.42 0.0M
2021-06-30 559.60 562.75 556.70 557.05 0.0M
2021-06-29 568.03 570.53 559.54 559.91 0.0M
2021-06-28 566.73 570.09 565.05 568.04 0.0M
2021-06-25 567.34 570.55 566.06 566.58 0.0M
2021-06-24 569.73 570.64 565.32 567.03 0.0M
2021-06-23 567.26 570.47 564.10 569.35 0.0M
2021-06-22 562.19 567.79 562.01 566.37 0.0M
2021-06-21 560.91 564.90 558.52 561.92 0.0M
2021-06-18 564.53 566.32 559.40 560.81 0.0M
2021-06-17 564.22 567.60 563.30 565.31 0.0M
2021-06-16 568.80 571.38 565.00 565.13 0.0M
2021-06-15 574.37 576.19 568.20 568.60 0.0M
2021-06-14 573.32 576.90 572.70 574.62 0.0M
2021-06-11 578.72 579.60 574.02 574.53 0.0M
2021-06-10 575.37 579.38 573.11 578.57 0.0M
2021-06-09 581.81 584.34 574.94 575.58 0.0M
2021-06-08 584.08 584.81 579.89 581.81 0.0M
2021-06-07 584.42 589.56 582.76 583.96 0.0M
2021-06-04 574.57 585.68 574.56 584.29 0.0M
2021-06-03 574.52 576.27 574.42 574.82 0.0M
2021-06-02 569.10 575.24 568.95 574.63 0.0M
2021-06-01 567.17 573.04 567.16 568.96 0.0M
2021-05-31 571.17 571.73 565.46 567.36 0.0M
2021-05-28 568.00 574.12 567.67 571.07 0.0M
2021-05-27 569.76 570.73 565.34 568.74 0.0M
2021-05-26 564.49 571.39 563.91 569.99 0.0M
2021-05-25 561.27 566.34 560.83 564.56 0.0M
2021-05-24 557.64 563.95 554.46 561.14 0.0M
2021-05-21 560.45 566.47 556.78 557.29 0.0M
2021-05-20 558.36 561.92 556.66 560.43 0.0M
2021-05-19 560.77 562.26 557.43 558.66 0.0M
2021-05-18 557.14 561.93 556.94 560.98 0.0M
2021-05-17 554.21 558.04 554.21 556.94 0.0M
2021-05-14 551.22 554.43 547.98 554.29 0.0M
2021-05-13 551.16 552.91 544.90 551.43 0.0M
2021-05-12 555.99 559.31 551.63 551.87 0.0M
2021-05-11 552.98 555.80 546.79 555.39 0.0M
2021-05-10 554.51 557.84 549.68 553.36 0.0M
2021-05-07 552.02 555.57 550.00 554.64 0.0M
2021-05-06 552.95 557.64 551.53 551.98 0.0M
2021-05-05 554.59 558.67 551.80 552.50 0.0M
2021-05-04 559.32 561.57 553.89 554.60 0.0M
2021-05-03 555.99 559.65 555.97 559.14 0.0M
2021-04-30 555.51 560.88 554.23 555.70 0.0M
2021-04-29 548.28 559.78 547.89 555.77 0.0M
2021-04-28 535.39 548.43 535.23 547.90 0.0M
2021-04-27 534.96 537.57 533.39 535.70 0.0M
2021-04-26 534.80 536.57 531.80 535.05 0.0M
2021-04-23 535.53 537.32 530.50 534.47 0.0M
2021-04-22 531.53 537.83 531.10 536.06 0.0M
2021-04-21 534.02 535.19 529.63 531.32 0.0M
2021-04-20 538.76 540.82 531.29 534.20 0.0M
2021-04-19 541.20 543.54 536.97 539.17 0.0M
2021-04-16 537.49 541.35 535.46 541.05 0.0M
2021-04-15 537.55 541.45 534.56 537.53 0.0M
2021-04-14 533.56 540.72 532.50 537.75 0.0M
2021-04-13 535.07 538.77 529.77 533.61 0.0M
2021-04-12 518.34 536.02 518.34 535.06 0.0M
2021-04-09 517.46 521.01 516.52 518.56 0.0M
2021-04-08 517.03 518.72 514.23 517.55 0.0M
2021-04-07 511.57 517.40 510.11 517.39 0.0M
2021-04-06 499.22 512.18 498.92 511.45 0.0M
2021-04-05 498.02 500.16 497.78 499.09 0.0M
2021-04-02 498.71 499.27 497.67 497.93 0.0M
2021-04-01 490.46 499.82 490.21 498.45 0.0M
2021-03-31 488.57 491.89 488.23 490.34 0.0M
2021-03-30 489.05 491.22 488.13 488.56 0.0M
2021-03-29 485.85 490.02 484.84 489.14 0.0M
2021-03-26 478.57 486.14 478.57 485.46 0.0M
2021-03-25 477.51 480.13 476.09 477.94 0.0M
2021-03-24 483.15 483.15 476.15 477.69 0.0M
2021-03-23 484.90 486.15 482.18 483.98 0.0M
2021-03-22 479.70 487.22 479.05 485.07 0.0M
2021-03-19 483.95 484.53 479.91 480.10 0.0M
2021-03-18 481.52 485.22 480.68 484.10 0.0M
2021-03-17 487.22 488.90 479.42 480.83 0.0M
2021-03-16 488.69 489.54 485.02 487.44 0.0M
2021-03-15 489.05 492.15 488.42 488.65 0.0M
2021-03-12 488.46 490.20 485.20 489.07 0.0M
2021-03-11 487.49 493.27 487.49 488.79 0.0M
2021-03-10 485.91 489.04 484.98 487.11 0.0M
2021-03-09 478.72 485.80 478.72 484.88 0.0M
2021-03-08 477.35 480.03 475.73 478.36 0.0M
2021-03-05 481.23 481.31 475.88 476.94 0.0M
2021-03-04 480.44 483.36 479.24 482.10 0.0M
2021-03-03 484.47 488.85 478.83 480.68 0.0M
2021-03-02 485.67 488.94 484.11 484.28 0.0M
2021-03-01 488.08 489.45 483.85 486.30 0.0M
2021-02-26 480.27 487.76 475.14 487.63 0.0M
2021-02-25 479.33 484.21 479.16 480.96 0.0M
2021-02-24 477.57 483.81 477.11 479.73 0.0M
2021-02-23 482.41 484.59 476.59 477.97 0.0M
2021-02-22 487.07 488.03 481.36 482.50 0.0M
2021-02-19 491.17 493.31 487.36 487.79 0.0M
2021-02-18 495.89 499.12 490.75 491.04 0.0M
2021-02-17 495.85 497.71 493.86 496.06 0.0M
2021-02-16 499.08 501.36 495.46 496.53 0.0M
2021-02-15 497.61 500.85 497.59 499.37 0.0M
2021-02-12 497.93 499.18 496.03 497.73 0.0M
2021-02-11 495.63 499.68 495.56 498.34 0.0M
2021-02-10 500.03 501.42 495.29 495.69 0.0M
2021-02-09 502.46 504.17 499.37 500.17 0.0M
2021-02-08 499.46 503.84 499.14 502.41 0.0M
2021-02-05 492.38 499.86 492.38 499.53 0.0M
2021-02-04 491.13 495.75 491.07 492.48 0.0M
2021-02-03 492.96 495.32 490.16 491.45 0.0M
2021-02-02 491.19 497.26 490.28 492.59 0.0M
2021-02-01 485.09 491.65 484.61 490.85 0.0M
2021-01-29 486.93 487.33 482.47 485.08 0.0M
2021-01-28 486.84 487.74 479.85 486.93 0.0M
2021-01-27 493.96 494.88 485.66 487.37 0.0M
2021-01-26 494.54 495.26 490.08 494.03 0.0M
2021-01-25 493.13 497.86 493.13 494.86 0.0M
2021-01-22 492.16 494.11 490.09 493.02 0.0M
2021-01-21 499.87 502.32 492.31 492.45 0.0M
2021-01-20 502.27 503.26 497.42 499.83 0.0M
2021-01-19 505.18 507.56 501.05 502.28 0.0M
2021-01-18 495.58 505.30 494.24 505.25 0.0M
2021-01-15 497.03 498.88 494.20 495.72 0.0M
2021-01-14 491.37 497.40 491.26 496.86 0.0M
2021-01-13 496.14 497.57 489.87 491.72 0.0M
2021-01-12 495.01 497.98 494.03 495.95 0.0M
2021-01-11 495.22 498.45 493.53 494.93 0.0M
2021-01-08 489.44 495.93 489.34 495.56 0.0M
2021-01-07 481.95 489.83 481.81 489.58 0.0M
2021-01-06 480.21 482.61 479.57 481.68 0.0M
2021-01-05 479.25 482.25 476.25 479.83 0.0M
2021-01-04 473.23 484.39 473.23 479.80 0.0M