CECE Infrastructure

CECEINF
🏛️ austria →
1,017.80
Last Update: 2025-09-29
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
2022-12-30 524.66 532.58 524.37 532.23 0.0M
2022-12-29 524.66 529.56 524.37 529.36 0.0M
2022-12-28 522.84 525.00 519.29 524.34 0.0M
2022-12-27 527.33 529.09 521.33 522.39 0.0M
2022-12-23 529.10 530.56 526.12 527.65 0.0M
2022-12-22 529.10 530.56 526.33 528.14 0.0M
2022-12-21 526.75 529.56 525.87 529.45 0.0M
2022-12-20 521.07 526.58 518.14 526.34 0.0M
2022-12-19 519.53 526.06 519.30 520.79 0.0M
2022-12-16 530.50 530.97 517.50 519.34 0.0M
2022-12-15 530.50 530.97 520.99 521.83 0.0M
2022-12-14 531.62 533.17 527.95 530.76 0.0M
2022-12-13 527.21 534.65 525.29 531.53 0.0M
2022-12-12 522.29 527.27 520.47 526.90 0.0M
2022-12-09 525.70 527.80 520.49 522.54 0.0M
2022-12-08 525.70 527.12 523.05 524.68 0.0M
2022-12-07 520.37 525.92 518.48 525.61 0.0M
2022-12-06 524.45 524.65 520.26 520.40 0.0M
2022-12-05 523.92 528.67 523.27 524.65 0.0M
2022-12-02 523.18 528.72 520.42 523.27 0.0M
2022-12-01 523.18 528.72 521.89 528.00 0.0M
2022-11-30 526.49 528.88 522.64 522.67 0.0M
2022-11-29 525.77 527.32 523.04 526.26 0.0M
2022-11-28 525.65 527.09 522.52 526.12 0.0M
2022-11-25 518.06 527.31 516.28 525.63 0.0M
2022-11-24 518.06 521.90 516.28 521.78 0.0M
2022-11-23 524.33 526.60 517.43 518.17 0.0M
2022-11-22 521.25 527.27 520.83 524.00 0.0M
2022-11-21 519.71 522.17 517.34 521.27 0.0M
2022-11-18 517.98 523.07 515.09 519.52 0.0M
2022-11-17 517.98 522.38 515.09 520.17 0.0M
2022-11-16 519.62 521.23 515.44 517.23 0.0M
2022-11-15 520.23 523.06 516.38 521.65 0.0M
2022-11-14 523.06 529.29 518.68 520.17 0.0M
2022-11-11 510.48 525.19 504.45 522.80 0.0M
2022-11-10 510.48 519.26 504.45 518.46 0.0M
2022-11-09 503.80 511.05 501.94 510.76 0.0M
2022-11-08 502.84 506.77 498.78 504.15 0.0M
2022-11-07 510.65 517.83 501.86 502.43 0.0M
2022-11-04 501.56 511.58 494.37 511.38 0.0M
2022-11-03 501.56 501.56 494.37 497.27 0.0M
2022-11-02 494.95 503.98 494.40 501.97 0.0M
2022-11-01 493.93 495.65 493.91 495.04 0.0M
2022-10-31 485.37 496.01 485.24 494.61 0.0M
2022-10-28 479.69 487.23 477.99 485.73 0.0M
2022-10-27 479.69 483.45 477.99 482.27 0.0M
2022-10-26 469.81 480.93 469.81 479.64 0.0M
2022-10-25 466.87 477.03 466.81 470.03 0.0M
2022-10-24 467.82 472.09 463.02 466.94 0.0M
2022-10-21 465.67 475.02 464.12 467.26 0.0M
2022-10-20 465.67 473.77 464.12 471.81 0.0M
2022-10-19 475.73 477.14 462.93 465.89 0.0M
2022-10-18 475.89 481.19 472.05 475.95 0.0M
2022-10-17 470.47 478.30 469.34 475.81 0.0M
2022-10-14 477.42 478.67 465.30 470.79 0.0M
2022-10-13 477.42 478.67 465.30 468.13 0.0M
2022-10-12 479.29 481.26 476.87 477.48 0.0M
2022-10-11 484.56 485.14 474.45 479.07 0.0M
2022-10-10 501.19 501.63 484.57 484.58 0.0M
2022-10-07 508.81 520.05 499.92 501.35 0.0M
2022-10-06 508.81 520.05 507.77 512.65 0.0M
2022-10-05 516.44 519.06 507.89 508.33 0.0M
2022-10-04 502.84 516.86 502.83 516.86 0.0M
2022-10-03 495.64 502.70 489.43 502.66 0.0M
2022-09-30 508.93 509.74 489.62 495.95 0.0M
2022-09-29 508.93 509.74 489.62 489.73 0.0M
2022-09-28 511.89 511.89 500.80 507.97 0.0M
2022-09-27 512.34 521.69 510.99 512.70 0.0M
2022-09-26 532.09 532.09 508.92 512.47 0.0M
2022-09-23 537.94 545.59 531.58 532.97 0.0M
2022-09-22 537.94 545.59 533.86 543.01 0.0M
2022-09-21 542.94 543.32 536.59 538.02 0.0M
2022-09-20 549.64 555.68 542.68 543.88 0.0M
2022-09-19 546.21 553.67 544.28 549.41 0.0M
2022-09-16 556.63 563.88 543.40 545.65 0.0M
2022-09-15 556.63 563.88 553.16 553.91 0.0M
2022-09-14 554.81 557.68 552.24 556.43 0.0M
2022-09-13 561.13 567.90 554.01 554.72 0.0M
2022-09-12 566.05 566.86 560.06 561.06 0.0M
2022-09-09 561.87 569.73 559.32 565.05 0.0M
2022-09-08 561.87 568.49 559.32 561.48 0.0M
2022-09-07 544.47 562.26 542.34 560.90 0.0M
2022-09-06 553.09 557.60 544.06 545.24 0.0M
2022-09-05 560.71 560.71 551.95 553.40 0.0M
2022-09-02 566.62 566.69 556.54 561.89 0.0M
2022-09-01 566.62 566.69 557.17 557.37 0.0M
2022-08-31 567.33 570.52 564.91 566.83 0.0M
2022-08-30 569.84 574.43 566.39 567.23 0.0M
2022-08-29 581.75 581.76 567.19 569.52 0.0M
2022-08-26 586.23 594.51 577.95 581.36 0.0M
2022-08-25 586.23 594.51 585.77 587.44 0.0M
2022-08-24 597.61 600.03 585.48 586.19 0.0M
2022-08-23 597.25 601.17 593.44 597.68 0.0M
2022-08-22 607.32 608.57 594.90 596.87 0.0M
2022-08-19 629.90 629.92 607.30 607.31 0.0M
2022-08-18 629.90 629.92 620.32 622.97 0.0M
2022-08-17 638.82 639.81 624.55 630.05 0.0M
2022-08-16 636.18 640.45 634.29 637.10 0.0M
2022-08-15 640.74 640.74 635.00 635.90 0.0M
2022-08-12 634.74 640.26 631.03 639.95 0.0M
2022-08-11 634.74 639.56 631.03 635.88 0.0M
2022-08-10 631.12 636.90 628.86 634.88 0.0M
2022-08-09 630.43 635.03 628.59 630.85 0.0M
2022-08-08 624.25 631.41 623.81 629.99 0.0M
2022-08-05 631.34 632.62 619.27 624.14 0.0M
2022-08-04 631.34 632.62 619.27 619.70 0.0M
2022-08-03 619.50 633.13 618.40 631.08 0.0M
2022-08-02 625.95 626.18 618.14 620.34 0.0M
2022-08-01 638.61 639.14 624.74 626.49 0.0M
2022-07-29 638.27 639.85 625.54 639.70 0.0M
2022-07-28 638.27 639.56 625.54 628.46 0.0M
2022-07-27 635.38 640.60 630.24 637.33 0.0M
2022-07-26 631.94 636.33 629.61 636.30 0.0M
2022-07-25 640.14 642.89 631.64 633.03 0.0M
2022-07-22 638.86 641.46 632.57 640.39 0.0M
2022-07-21 638.86 641.46 632.57 635.45 0.0M
2022-07-20 641.82 643.37 634.08 639.91 0.0M
2022-07-19 629.57 642.59 629.19 641.00 0.0M
2022-07-18 617.49 631.28 617.24 630.83 0.0M
2022-07-15 606.60 620.63 604.95 617.97 0.0M
2022-07-14 606.60 612.85 604.95 611.69 0.0M
2022-07-13 610.88 611.73 603.34 606.73 0.0M
2022-07-12 608.32 612.25 602.88 610.95 0.0M
2022-07-11 621.37 621.37 602.34 607.73 0.0M
2022-07-08 596.78 625.31 596.78 620.80 0.0M
2022-07-07 596.78 618.05 596.78 617.99 0.0M
2022-07-06 607.31 607.95 593.69 596.06 0.0M
2022-07-05 615.88 618.50 605.33 606.36 0.0M
2022-07-04 627.42 628.77 614.45 616.30 0.0M
2022-07-01 648.02 648.93 624.64 626.89 0.0M
2022-06-30 648.02 648.93 634.27 635.41 0.0M
2022-06-29 641.31 648.15 640.04 648.01 0.0M
2022-06-28 639.22 645.24 636.96 642.02 0.0M
2022-06-27 648.86 650.66 631.00 638.97 0.0M
2022-06-24 647.63 649.22 638.01 648.44 0.0M
2022-06-23 647.63 648.63 638.12 640.78 0.0M
2022-06-22 657.79 657.79 643.79 647.87 0.0M
2022-06-21 655.29 659.20 652.56 657.37 0.0M
2022-06-20 641.11 655.36 641.11 654.86 0.0M
2022-06-17 638.11 643.56 629.23 640.23 0.0M
2022-06-16 638.11 641.55 632.44 632.53 0.0M
2022-06-15 634.82 639.03 630.10 637.98 0.0M
2022-06-14 633.20 638.36 629.26 635.06 0.0M
2022-06-13 642.74 642.74 631.46 632.04 0.0M
2022-06-10 645.78 652.14 641.33 642.34 0.0M
2022-06-09 645.78 652.14 645.24 649.31 0.0M
2022-06-08 646.91 652.69 645.41 646.00 0.0M
2022-06-07 648.45 650.23 644.52 647.07 0.0M
2022-06-06 647.12 652.10 645.20 648.52 0.0M
2022-06-03 642.65 655.19 642.05 646.82 0.0M
2022-06-02 642.65 647.26 642.05 645.16 0.0M
2022-06-01 638.31 644.31 633.97 642.29 0.0M
2022-05-31 638.06 641.12 633.68 638.51 0.0M
2022-05-30 631.45 638.77 628.90 638.08 0.0M
2022-05-27 633.12 639.40 631.11 631.52 0.0M
2022-05-26 633.12 639.40 632.28 635.89 0.0M
2022-05-25 640.20 649.13 632.80 632.93 0.0M
2022-05-24 646.42 646.42 635.96 640.14 0.0M
2022-05-23 640.26 647.30 632.37 646.32 0.0M
2022-05-20 634.27 643.14 623.79 640.26 0.0M
2022-05-19 634.27 634.27 623.79 628.12 0.0M
2022-05-18 612.75 636.57 612.28 634.73 0.0M
2022-05-17 615.86 619.86 612.03 612.46 0.0M
2022-05-16 609.15 617.62 607.77 616.02 0.0M
2022-05-13 589.93 609.51 584.26 608.32 0.0M
2022-05-12 589.93 590.47 584.26 588.13 0.0M
2022-05-11 601.56 603.00 591.03 591.80 0.0M
2022-05-10 600.45 607.44 598.20 601.43 0.0M
2022-05-09 595.67 604.46 595.09 600.47 0.0M
2022-05-06 613.00 619.28 591.87 596.87 0.0M
2022-05-05 613.00 619.28 604.13 604.87 0.0M
2022-05-04 610.01 617.14 609.78 612.50 0.0M
2022-05-03 607.54 610.56 606.82 610.02 0.0M
2022-05-02 620.27 621.22 605.73 607.49 0.0M
2022-04-29 611.17 625.36 611.17 619.82 0.0M
2022-04-28 611.17 624.36 611.17 620.71 0.0M
2022-04-27 609.84 612.51 606.20 611.24 0.0M
2022-04-26 618.63 621.01 608.95 611.97 0.0M
2022-04-25 612.24 620.26 606.03 617.46 0.0M
2022-04-22 617.55 620.27 610.95 612.75 0.0M
2022-04-21 617.55 620.27 612.84 614.97 0.0M
2022-04-20 616.78 627.13 616.74 617.90 0.0M
2022-04-19 626.58 627.80 615.59 616.62 0.0M
2022-04-18 625.62 626.97 625.62 626.13 0.0M
2022-04-15 625.49 627.81 622.48 625.81 0.0M
2022-04-14 625.49 627.81 622.48 624.85 0.0M
2022-04-13 624.53 628.67 623.47 625.48 0.0M
2022-04-12 624.12 627.54 620.66 624.48 0.0M
2022-04-11 615.40 624.03 615.16 623.37 0.0M
2022-04-08 612.14 618.22 604.04 616.29 0.0M
2022-04-07 612.14 612.89 604.04 606.28 0.0M
2022-04-06 615.19 616.15 608.80 612.55 0.0M
2022-04-05 611.12 618.22 610.88 616.59 0.0M
2022-04-04 615.31 619.71 611.00 611.25 0.0M
2022-04-01 609.22 617.68 606.13 615.41 0.0M
2022-03-31 609.22 614.67 606.13 609.59 0.0M
2022-03-30 600.93 609.58 600.20 609.20 0.0M
2022-03-29 598.22 605.57 596.92 600.08 0.0M
2022-03-28 599.78 604.42 596.05 598.18 0.0M
2022-03-25 599.93 605.79 594.26 597.73 0.0M
2022-03-24 599.93 605.79 599.28 604.31 0.0M
2022-03-23 601.44 607.23 599.73 601.13 0.0M
2022-03-22 597.16 601.99 596.23 601.04 0.0M
2022-03-21 592.05 603.45 592.05 596.69 0.0M
2022-03-18 587.42 597.04 585.79 592.11 0.0M
2022-03-17 587.42 597.04 585.79 596.75 0.0M
2022-03-16 582.31 591.76 582.22 586.37 0.0M
2022-03-15 576.47 583.85 573.47 581.26 0.0M
2022-03-14 579.81 582.98 576.52 577.96 0.0M
2022-03-11 561.63 579.90 558.88 578.96 0.0M
2022-03-10 561.63 568.09 558.88 566.69 0.0M
2022-03-09 547.68 565.87 547.53 563.40 0.0M
2022-03-08 543.26 554.16 540.44 543.12 0.0M
2022-03-07 546.00 547.62 528.29 542.96 0.0M
2022-03-04 575.82 589.43 548.90 552.03 0.0M
2022-03-03 575.82 589.43 566.52 569.91 0.0M
2022-03-02 561.74 576.91 556.27 575.10 0.0M
2022-03-01 567.28 580.31 560.15 565.25 0.0M
2022-02-28 552.84 569.65 543.17 567.06 0.0M
2022-02-25 569.12 569.12 527.87 558.33 0.0M
2022-02-24 569.12 569.12 527.87 536.77 0.0M
2022-02-23 573.52 583.03 571.12 572.03 0.0M
2022-02-22 567.98 574.72 555.64 574.34 0.0M
2022-02-21 582.44 584.74 565.79 569.02 0.0M
2022-02-18 593.41 598.43 580.32 581.61 0.0M
2022-02-17 593.41 598.43 581.38 581.56 0.0M
2022-02-16 592.83 599.22 590.53 594.06 0.0M
2022-02-15 579.90 593.94 579.90 593.03 0.0M
2022-02-14 589.76 590.51 569.69 580.79 0.0M
2022-02-11 600.51 603.94 588.07 593.20 0.0M
2022-02-10 600.51 603.94 592.65 595.81 0.0M
2022-02-09 589.76 600.74 589.76 600.40 0.0M
2022-02-08 582.43 589.99 582.33 589.03 0.0M
2022-02-07 574.44 582.89 574.44 582.48 0.0M
2022-02-04 575.81 586.05 574.01 574.04 0.0M
2022-02-03 575.81 586.05 574.42 580.27 0.0M
2022-02-02 570.65 576.81 569.66 574.92 0.0M
2022-02-01 569.33 573.38 569.33 570.30 0.0M
2022-01-31 570.57 575.94 568.20 569.05 0.0M
2022-01-28 572.08 576.21 568.10 569.60 0.0M
2022-01-27 572.08 576.21 568.10 573.94 0.0M
2022-01-26 570.85 577.18 570.34 572.17 0.0M
2022-01-25 567.08 570.82 564.43 570.37 0.0M
2022-01-24 584.37 585.33 566.22 566.80 0.0M
2022-01-21 586.78 591.25 580.88 583.39 0.0M
2022-01-20 586.78 591.25 585.27 589.76 0.0M
2022-01-19 593.54 593.54 577.86 586.60 0.0M
2022-01-18 597.80 598.49 593.35 593.41 0.0M
2022-01-17 600.88 603.38 597.57 597.75 0.0M
2022-01-14 604.50 607.06 597.97 601.18 0.0M
2022-01-13 604.50 607.06 599.83 602.39 0.0M
2022-01-12 593.56 603.77 593.41 603.75 0.0M
2022-01-11 591.51 594.62 590.31 593.27 0.0M
2022-01-10 591.85 594.62 590.02 591.20 0.0M
2022-01-07 593.84 594.79 588.30 591.64 0.0M
2022-01-06 592.25 594.76 589.97 593.86 0.0M
2022-01-05 592.76 594.55 591.67 593.01 0.0M
2022-01-04 587.99 593.15 587.86 593.01 0.0M
2022-01-03 583.87 590.75 583.86 587.66 0.0M