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
2023-12-29 762.14 762.24 757.38 761.08 0.0M
2023-12-28 766.20 767.00 758.23 761.90 0.0M
2023-12-27 762.88 767.94 761.60 765.22 0.0M
2023-12-22 763.03 765.18 760.48 762.07 0.0M
2023-12-21 763.95 764.54 757.26 762.58 0.0M
2023-12-20 756.42 765.15 756.41 763.65 0.0M
2023-12-19 756.89 760.81 752.68 756.09 0.0M
2023-12-18 756.07 761.24 753.85 755.90 0.0M
2023-12-15 764.20 770.58 753.76 757.03 0.0M
2023-12-14 753.78 764.99 753.77 763.75 0.0M
2023-12-13 759.15 760.47 751.43 751.81 0.0M
2023-12-12 762.24 763.35 755.62 758.53 0.0M
2023-12-11 762.79 767.48 760.97 762.69 0.0M
2023-12-08 759.95 765.87 759.76 763.63 0.0M
2023-12-07 761.16 762.75 753.39 760.58 0.0M
2023-12-06 760.52 764.42 758.49 761.11 0.0M
2023-12-05 752.54 763.24 750.66 760.64 0.0M
2023-12-04 754.48 756.58 750.93 753.05 0.0M
2023-12-01 746.89 754.52 744.65 753.73 0.0M
2023-11-30 747.43 750.14 744.12 746.69 0.0M
2023-11-29 743.01 747.15 738.04 747.04 0.0M
2023-11-28 734.33 743.02 733.83 742.25 0.0M
2023-11-27 722.87 734.44 722.87 733.85 0.0M
2023-11-24 715.82 725.20 715.37 722.73 0.0M
2023-11-23 716.08 720.80 715.26 715.55 0.0M
2023-11-22 714.01 716.62 710.16 715.76 0.0M
2023-11-21 713.03 717.07 711.50 714.07 0.0M
2023-11-20 710.11 714.67 710.11 712.89 0.0M
2023-11-17 711.90 715.48 709.69 710.00 0.0M
2023-11-16 708.43 714.46 705.90 712.07 0.0M
2023-11-15 706.69 715.19 704.46 707.74 0.0M
2023-11-14 690.54 707.64 690.39 706.37 0.0M
2023-11-13 693.50 697.31 689.68 690.47 0.0M
2023-11-10 699.72 703.81 693.67 694.08 0.0M
2023-11-09 702.06 702.96 698.34 700.72 0.0M
2023-11-08 703.94 706.09 699.96 702.31 0.0M
2023-11-07 704.72 707.97 701.84 703.54 0.0M
2023-11-06 704.29 710.03 703.69 705.51 0.0M
2023-11-03 697.46 706.31 696.82 704.63 0.0M
2023-11-02 692.96 700.15 692.56 697.24 0.0M
2023-11-01 691.08 693.61 690.43 692.67 0.0M
2023-10-31 691.48 695.37 689.07 691.35 0.0M
2023-10-30 687.77 693.85 687.77 690.99 0.0M
2023-10-27 689.44 691.96 687.81 687.94 0.0M
2023-10-26 689.80 692.21 685.39 689.99 0.0M
2023-10-25 682.42 690.50 681.90 690.17 0.0M
2023-10-24 679.86 685.29 679.86 682.51 0.0M
2023-10-23 683.17 685.65 679.17 679.53 0.0M
2023-10-20 688.01 688.21 679.95 682.78 0.0M
2023-10-19 699.12 699.12 686.99 687.29 0.0M
2023-10-18 702.15 705.04 697.07 699.18 0.0M
2023-10-17 693.03 709.82 693.03 702.04 0.0M
2023-10-16 687.89 696.85 681.73 691.75 0.0M
2023-10-13 679.47 689.67 679.16 687.80 0.0M
2023-10-12 680.78 684.22 678.84 679.64 0.0M
2023-10-11 676.79 681.68 675.66 680.74 0.0M
2023-10-10 663.16 677.98 663.00 676.39 0.0M
2023-10-09 651.84 663.42 651.75 662.86 0.0M
2023-10-06 655.39 658.18 649.33 651.90 0.0M
2023-10-05 665.01 669.13 655.33 655.57 0.0M
2023-10-04 664.45 667.65 659.70 664.58 0.0M
2023-10-03 675.05 675.24 663.62 664.78 0.0M
2023-10-02 677.62 684.03 675.35 675.50 0.0M
2023-09-29 672.63 680.67 672.63 678.15 0.0M
2023-09-28 675.15 675.71 670.26 672.71 0.0M
2023-09-27 675.71 678.13 673.71 675.02 0.0M
2023-09-26 675.30 675.78 671.54 675.41 0.0M
2023-09-25 679.23 680.40 674.56 674.86 0.0M
2023-09-22 682.95 683.21 676.77 679.57 0.0M
2023-09-21 682.87 685.36 679.10 682.38 0.0M
2023-09-20 673.42 682.64 673.33 682.40 0.0M
2023-09-19 672.79 675.12 671.74 673.39 0.0M
2023-09-18 676.78 678.87 671.41 672.38 0.0M
2023-09-15 672.13 678.60 670.28 676.98 0.0M
2023-09-14 667.49 673.51 667.28 672.44 0.0M
2023-09-13 656.87 668.46 654.61 668.06 0.0M
2023-09-12 654.18 657.14 651.79 656.12 0.0M
2023-09-11 656.23 659.34 653.08 654.08 0.0M
2023-09-08 654.67 658.73 651.47 656.81 0.0M
2023-09-07 657.60 658.71 652.53 655.10 0.0M
2023-09-06 671.82 672.02 656.56 657.34 0.0M
2023-09-05 681.07 681.43 671.78 672.00 0.0M
2023-09-04 688.73 691.47 680.32 681.34 0.0M
2023-09-01 693.16 694.93 685.62 688.14 0.0M
2023-08-31 699.76 701.56 691.60 692.52 0.0M
2023-08-30 695.64 700.45 694.11 699.87 0.0M
2023-08-29 694.11 698.55 689.92 695.34 0.0M
2023-08-28 693.22 696.92 690.53 694.24 0.0M
2023-08-25 699.16 699.65 691.50 693.51 0.0M
2023-08-24 702.60 705.71 698.88 699.29 0.0M
2023-08-23 697.14 703.04 695.68 702.72 0.0M
2023-08-22 692.45 698.63 692.28 697.13 0.0M
2023-08-21 693.81 696.65 690.96 692.57 0.0M
2023-08-18 694.20 694.72 687.05 693.84 0.0M
2023-08-17 696.99 698.24 692.41 693.94 0.0M
2023-08-16 697.57 703.15 695.85 697.41 0.0M
2023-08-15 698.28 698.28 695.05 697.24 0.0M
2023-08-14 697.22 699.26 693.68 698.28 0.0M
2023-08-11 687.31 698.73 685.96 697.47 0.0M
2023-08-10 679.87 688.69 679.41 687.31 0.0M
2023-08-09 677.15 680.73 677.15 679.53 0.0M
2023-08-08 680.95 681.79 673.69 676.62 0.0M
2023-08-07 681.53 682.17 679.01 680.77 0.0M
2023-08-04 680.49 684.56 679.28 681.45 0.0M
2023-08-03 688.33 689.08 678.61 680.04 0.0M
2023-08-02 692.29 693.23 687.89 688.09 0.0M
2023-08-01 691.59 695.13 690.50 693.02 0.0M
2023-07-31 688.77 694.97 684.51 691.67 0.0M
2023-07-28 685.64 688.87 683.27 688.64 0.0M
2023-07-27 684.36 690.73 683.77 685.68 0.0M
2023-07-26 683.36 686.64 681.40 683.71 0.0M
2023-07-25 679.04 684.61 679.02 683.34 0.0M
2023-07-24 676.51 680.68 676.50 679.20 0.0M
2023-07-21 676.79 678.24 671.62 676.65 0.0M
2023-07-20 676.70 681.81 675.61 677.34 0.0M
2023-07-19 674.83 679.01 671.33 677.84 0.0M
2023-07-18 667.06 678.04 664.77 674.95 0.0M
2023-07-17 636.88 674.62 636.88 666.92 0.0M
2023-07-14 633.40 638.55 630.92 636.75 0.0M
2023-07-13 630.88 635.15 630.76 634.01 0.0M
2023-07-12 624.57 633.52 624.09 630.97 0.0M
2023-07-11 625.03 625.77 621.55 624.33 0.0M
2023-07-10 624.34 626.19 620.74 624.47 0.0M
2023-07-07 622.51 625.61 619.39 623.45 0.0M
2023-07-06 622.87 626.77 619.33 621.76 0.0M
2023-07-05 624.62 625.34 620.98 623.09 0.0M
2023-07-04 625.68 628.12 624.56 625.78 0.0M
2023-07-03 621.60 627.96 621.59 625.56 0.0M
2023-06-30 624.14 627.84 620.68 621.86 0.0M
2023-06-29 636.26 637.12 614.27 624.32 0.0M
2023-06-28 634.57 638.95 632.01 635.79 0.0M
2023-06-27 641.77 644.76 634.45 635.50 0.0M
2023-06-26 640.11 643.25 637.62 641.78 0.0M
2023-06-23 638.35 642.43 635.79 640.28 0.0M
2023-06-22 644.28 646.12 637.02 637.87 0.0M
2023-06-21 643.98 646.95 641.72 644.10 0.0M
2023-06-20 649.31 649.57 642.02 643.89 0.0M
2023-06-19 640.77 653.63 640.77 649.10 0.0M
2023-06-16 639.02 643.30 637.78 641.46 0.0M
2023-06-15 635.36 639.82 632.96 638.60 0.0M
2023-06-14 628.96 639.07 628.71 635.71 0.0M
2023-06-13 636.65 639.26 629.03 629.83 0.0M
2023-06-12 637.84 641.16 635.84 636.91 0.0M
2023-06-09 637.35 640.68 635.70 638.43 0.0M
2023-06-08 632.50 637.42 631.97 636.91 0.0M
2023-06-07 638.81 639.36 630.80 633.33 0.0M
2023-06-06 640.42 640.61 632.83 638.45 0.0M
2023-06-05 637.13 645.80 637.04 640.00 0.0M
2023-06-02 627.42 638.26 627.41 636.83 0.0M
2023-06-01 619.30 627.88 618.89 627.28 0.0M
2023-05-31 630.71 631.69 618.21 618.26 0.0M
2023-05-30 641.42 641.44 630.15 630.54 0.0M
2023-05-29 639.68 643.83 639.57 641.30 0.0M
2023-05-26 644.16 651.15 637.31 640.09 0.0M
2023-05-25 644.16 651.15 643.43 644.70 0.0M
2023-05-24 648.53 648.64 640.89 644.26 0.0M
2023-05-23 646.22 651.67 644.94 648.18 0.0M
2023-05-22 635.91 648.34 635.91 646.03 0.0M
2023-05-19 653.13 656.08 628.29 635.60 0.0M
2023-05-18 653.13 656.08 634.34 634.50 0.0M
2023-05-17 669.63 670.80 652.76 653.48 0.0M
2023-05-16 667.21 672.29 663.12 669.62 0.0M
2023-05-15 674.03 678.72 665.70 666.96 0.0M
2023-05-12 671.84 673.55 662.90 673.33 0.0M
2023-05-11 671.84 672.37 665.33 668.68 0.0M
2023-05-10 658.92 672.51 658.21 671.34 0.0M
2023-05-09 663.67 663.76 656.72 658.65 0.0M
2023-05-08 654.95 664.79 654.43 663.56 0.0M
2023-05-05 649.39 655.83 647.70 654.98 0.0M
2023-05-04 649.39 655.83 647.74 648.64 0.0M
2023-05-03 645.99 650.14 645.99 649.27 0.0M
2023-05-02 642.22 649.93 642.22 646.33 0.0M
2023-04-28 639.46 647.88 638.89 644.60 0.0M
2023-04-27 639.46 644.36 638.89 643.23 0.0M
2023-04-26 641.45 642.37 637.61 639.30 0.0M
2023-04-25 640.32 645.01 638.83 641.81 0.0M
2023-04-24 638.42 641.19 635.54 640.24 0.0M
2023-04-21 640.97 642.77 633.47 638.44 0.0M
2023-04-20 640.97 642.77 636.91 637.25 0.0M
2023-04-19 645.51 645.51 638.24 641.37 0.0M
2023-04-18 643.63 646.02 638.97 645.53 0.0M
2023-04-17 642.05 645.50 638.88 643.66 0.0M
2023-04-14 627.18 648.42 625.28 642.28 0.0M
2023-04-13 627.18 637.34 625.28 636.11 0.0M
2023-04-12 626.21 627.59 620.55 626.70 0.0M
2023-04-11 613.12 626.93 613.07 626.27 0.0M
2023-04-10 613.24 613.91 612.48 613.11 0.0M
2023-04-07 607.68 614.37 607.06 613.36 0.0M
2023-04-06 607.68 614.37 607.06 612.56 0.0M
2023-04-05 603.93 608.51 601.50 607.19 0.0M
2023-04-04 599.48 606.62 599.46 603.65 0.0M
2023-04-03 595.48 601.71 595.48 599.70 0.0M
2023-03-31 578.02 596.94 577.21 595.53 0.0M
2023-03-30 578.02 592.30 577.21 590.32 0.0M
2023-03-29 576.96 579.35 575.43 577.72 0.0M
2023-03-28 576.74 580.56 575.43 576.81 0.0M
2023-03-27 579.67 584.55 576.27 576.73 0.0M
2023-03-24 586.02 589.50 577.29 579.08 0.0M
2023-03-23 586.02 589.50 580.67 586.30 0.0M
2023-03-22 588.43 589.95 582.90 585.62 0.0M
2023-03-21 578.18 589.94 578.18 588.27 0.0M
2023-03-20 576.85 578.99 568.66 578.18 0.0M
2023-03-17 573.32 579.52 569.81 577.06 0.0M
2023-03-16 573.32 578.18 569.81 574.61 0.0M
2023-03-15 582.12 587.68 571.44 572.82 0.0M
2023-03-14 583.93 586.32 580.01 582.29 0.0M
2023-03-13 594.31 594.97 579.16 584.31 0.0M
2023-03-10 595.68 601.24 589.12 594.50 0.0M
2023-03-09 595.68 601.24 593.86 598.84 0.0M
2023-03-08 596.59 597.53 590.80 596.39 0.0M
2023-03-07 603.54 604.41 596.01 596.31 0.0M
2023-03-06 598.04 605.75 598.04 603.23 0.0M
2023-03-03 602.56 602.56 592.44 598.37 0.0M
2023-03-02 602.56 602.56 596.25 596.51 0.0M
2023-03-01 592.28 603.55 592.28 602.69 0.0M
2023-02-28 587.29 593.12 585.56 591.98 0.0M
2023-02-27 587.98 589.55 583.61 587.48 0.0M
2023-02-24 580.54 591.39 580.10 587.86 0.0M
2023-02-23 580.54 588.70 580.10 588.39 0.0M
2023-02-22 581.59 582.78 576.01 580.72 0.0M
2023-02-21 579.76 582.93 576.72 581.81 0.0M
2023-02-20 582.65 584.48 578.96 580.13 0.0M
2023-02-17 588.05 592.84 575.48 582.64 0.0M
2023-02-16 588.05 592.84 581.50 585.39 0.0M
2023-02-15 588.32 592.70 583.69 587.99 0.0M
2023-02-14 580.02 590.04 579.82 588.28 0.0M
2023-02-13 575.79 580.71 575.61 580.29 0.0M
2023-02-10 574.07 577.91 570.83 576.17 0.0M
2023-02-09 574.07 577.91 573.36 575.52 0.0M
2023-02-08 569.58 575.93 569.58 573.86 0.0M
2023-02-07 566.66 569.69 564.64 568.88 0.0M
2023-02-06 573.11 574.31 566.77 567.09 0.0M
2023-02-03 572.52 581.05 572.52 573.96 0.0M
2023-02-02 572.52 581.05 572.52 578.66 0.0M
2023-02-01 576.58 578.70 572.13 572.36 0.0M
2023-01-31 577.75 580.07 575.13 576.04 0.0M
2023-01-30 582.64 582.80 574.92 577.65 0.0M
2023-01-27 573.26 586.13 572.65 583.04 0.0M
2023-01-26 573.26 583.52 572.65 581.96 0.0M
2023-01-25 569.08 573.99 568.11 573.09 0.0M
2023-01-24 564.02 575.56 563.76 568.84 0.0M
2023-01-23 554.09 564.45 553.77 564.05 0.0M
2023-01-20 552.92 556.61 547.46 554.13 0.0M
2023-01-19 552.92 554.51 547.46 552.62 0.0M
2023-01-18 550.27 557.26 550.27 553.84 0.0M
2023-01-17 549.04 552.00 547.77 550.68 0.0M
2023-01-16 550.84 552.48 547.85 548.96 0.0M
2023-01-13 544.94 553.42 544.70 551.03 0.0M
2023-01-12 544.94 553.42 544.70 550.29 0.0M
2023-01-11 545.25 550.22 544.71 544.90 0.0M
2023-01-10 547.55 547.56 541.90 545.39 0.0M
2023-01-09 545.36 550.20 541.33 547.44 0.0M
2023-01-06 544.75 548.44 542.92 544.31 0.0M
2023-01-05 544.75 548.44 543.11 544.60 0.0M
2023-01-04 541.89 546.91 541.64 544.80 0.0M
2023-01-03 536.87 543.69 535.32 541.58 0.0M
2023-01-02 532.32 537.44 532.32 536.20 0.0M