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
2024-12-30 754.66 759.34 752.91 756.08 0.0M
2024-12-27 754.45 756.02 751.09 754.73 0.0M
2024-12-23 753.60 762.54 751.95 753.65 0.0M
2024-12-20 748.56 755.30 747.67 752.93 0.0M
2024-12-19 749.21 750.73 742.94 748.44 0.0M
2024-12-18 755.94 757.96 749.56 749.71 0.0M
2024-12-17 764.58 766.77 755.18 756.15 0.0M
2024-12-16 758.38 766.11 757.34 764.89 0.0M
2024-12-13 754.22 760.07 752.98 758.18 0.0M
2024-12-12 754.26 756.15 751.04 754.36 0.0M
2024-12-11 754.64 756.67 751.63 754.43 0.0M
2024-12-10 749.53 754.99 746.00 754.80 0.0M
2024-12-09 745.41 753.42 745.41 749.40 0.0M
2024-12-06 742.34 750.03 739.92 745.65 0.0M
2024-12-05 739.81 744.11 738.95 742.42 0.0M
2024-12-04 743.67 744.67 734.08 739.34 0.0M
2024-12-03 755.04 757.74 741.85 743.71 0.0M
2024-12-02 749.89 758.11 749.69 754.52 0.0M
2024-11-29 756.64 757.08 748.79 750.45 0.0M
2024-11-28 760.17 762.60 754.18 756.49 0.0M
2024-11-27 762.17 765.17 758.88 759.74 0.0M
2024-11-26 757.83 763.01 753.77 762.37 0.0M
2024-11-25 756.25 761.27 755.38 756.86 0.0M
2024-11-22 751.63 756.45 745.56 755.75 0.0M
2024-11-21 745.70 751.85 743.45 751.63 0.0M
2024-11-20 744.05 748.79 741.02 745.56 0.0M
2024-11-19 747.05 750.56 737.38 744.58 0.0M
2024-11-18 743.88 748.40 741.80 746.75 0.0M
2024-11-15 747.98 750.46 743.08 743.69 0.0M
2024-11-14 737.77 749.00 737.62 748.17 0.0M
2024-11-13 741.65 743.07 734.76 737.42 0.0M
2024-11-12 742.53 743.53 737.97 741.13 0.0M
2024-11-11 747.69 747.69 742.33 743.23 0.0M
2024-11-08 745.56 749.05 744.31 748.40 0.0M
2024-11-07 735.03 746.49 735.03 745.92 0.0M
2024-11-06 739.80 741.63 733.34 734.66 0.0M
2024-11-05 742.98 746.65 738.07 740.15 0.0M
2024-11-04 739.89 745.00 739.71 743.74 0.0M
2024-11-01 739.08 740.54 738.04 739.59 0.0M
2024-10-31 740.34 741.81 736.24 739.52 0.0M
2024-10-30 749.80 751.43 739.88 740.49 0.0M
2024-10-29 749.07 751.89 745.22 750.02 0.0M
2024-10-28 750.08 753.10 748.92 749.00 0.0M
2024-10-25 746.25 752.79 744.08 750.49 0.0M
2024-10-24 743.83 750.12 743.83 746.34 0.0M
2024-10-23 742.25 747.98 737.53 743.70 0.0M
2024-10-22 743.82 744.82 738.57 742.53 0.0M
2024-10-21 747.03 749.05 741.45 743.78 0.0M
2024-10-18 746.34 750.95 746.34 747.45 0.0M
2024-10-17 752.25 752.81 745.65 745.97 0.0M
2024-10-16 746.99 752.73 743.86 751.94 0.0M
2024-10-15 746.02 748.65 742.39 747.34 0.0M
2024-10-14 748.20 749.40 744.04 746.00 0.0M
2024-10-11 741.68 748.73 740.68 748.62 0.0M
2024-10-10 741.77 746.57 739.76 741.60 0.0M
2024-10-09 738.08 742.71 735.18 741.73 0.0M
2024-10-08 741.18 741.36 733.91 737.93 0.0M
2024-10-07 741.73 744.73 736.27 741.22 0.0M
2024-10-04 743.21 745.76 738.93 742.08 0.0M
2024-10-03 749.02 749.62 741.63 743.33 0.0M
2024-10-02 753.31 753.75 747.73 748.70 0.0M
2024-10-01 757.06 760.41 749.93 752.93 0.0M
2024-09-30 764.74 767.25 756.88 757.21 0.0M
2024-09-27 759.76 765.56 758.47 764.85 0.0M
2024-09-26 759.71 763.67 756.74 759.70 0.0M
2024-09-25 762.38 764.50 759.01 759.89 0.0M
2024-09-24 750.23 762.93 750.23 761.87 0.0M
2024-09-23 748.98 753.36 748.63 750.42 0.0M
2024-09-20 752.77 755.25 747.28 748.90 0.0M
2024-09-19 750.64 757.19 750.31 752.83 0.0M
2024-09-18 752.14 754.15 748.22 750.39 0.0M
2024-09-17 748.57 754.56 747.67 752.28 0.0M
2024-09-16 744.28 749.59 742.61 748.62 0.0M
2024-09-13 741.66 745.22 739.04 744.45 0.0M
2024-09-12 737.08 744.10 736.72 741.71 0.0M
2024-09-11 742.01 744.17 736.46 736.65 0.0M
2024-09-10 741.00 745.41 739.59 741.81 0.0M
2024-09-09 745.18 747.47 740.45 741.01 0.0M
2024-09-06 748.40 753.58 743.43 745.03 0.0M
2024-09-05 756.27 757.88 747.23 748.47 0.0M
2024-09-04 757.94 758.10 750.72 756.04 0.0M
2024-09-03 763.22 765.21 757.75 758.01 0.0M
2024-09-02 753.65 764.42 750.37 763.35 0.0M
2024-08-30 750.06 754.64 750.06 754.21 0.0M
2024-08-29 747.75 756.65 747.75 749.73 0.0M
2024-08-28 758.20 758.54 746.05 747.98 0.0M
2024-08-27 763.11 763.63 755.81 757.99 0.0M
2024-08-26 762.70 764.59 758.34 763.14 0.0M
2024-08-23 760.08 764.47 756.77 762.74 0.0M
2024-08-22 765.42 766.63 758.76 759.80 0.0M
2024-08-21 766.27 767.88 763.68 765.12 0.0M
2024-08-20 767.27 770.12 764.47 765.92 0.0M
2024-08-19 765.05 770.25 762.78 767.03 0.0M
2024-08-16 759.67 765.97 759.67 764.81 0.0M
2024-08-15 757.83 760.75 757.81 760.04 0.0M
2024-08-14 762.24 764.92 757.34 758.24 0.0M
2024-08-13 758.76 764.54 756.34 761.98 0.0M
2024-08-12 747.03 759.48 747.03 758.92 0.0M
2024-08-09 746.15 753.15 745.71 747.06 0.0M
2024-08-08 744.89 747.49 740.05 746.27 0.0M
2024-08-07 739.52 746.79 738.66 745.07 0.0M
2024-08-06 746.31 753.16 737.13 739.72 0.0M
2024-08-05 772.26 772.26 737.43 746.21 0.0M
2024-08-02 770.11 774.25 763.36 772.52 0.0M
2024-08-01 776.81 779.21 769.73 769.98 0.0M
2024-07-31 767.54 777.61 767.50 776.00 0.0M
2024-07-30 773.73 777.12 767.49 767.81 0.0M
2024-07-29 775.34 777.87 772.42 774.07 0.0M
2024-07-26 771.68 776.31 771.68 775.21 0.0M
2024-07-25 771.85 772.59 766.52 771.57 0.0M
2024-07-24 780.64 780.64 771.54 772.14 0.0M
2024-07-23 785.48 786.90 778.23 780.51 0.0M
2024-07-22 783.09 787.17 782.76 785.68 0.0M
2024-07-19 784.60 785.13 781.15 782.92 0.0M
2024-07-18 778.18 785.22 774.85 785.02 0.0M
2024-07-17 779.90 781.72 769.66 777.77 0.0M
2024-07-16 791.47 791.86 779.36 779.84 0.0M
2024-07-15 792.59 794.18 789.39 791.97 0.0M
2024-07-12 787.34 794.54 785.58 792.89 0.0M
2024-07-11 782.13 788.15 780.64 787.89 0.0M
2024-07-10 786.74 788.62 781.00 782.84 0.0M
2024-07-09 783.17 786.84 782.02 786.29 0.0M
2024-07-08 783.21 785.34 779.74 783.55 0.0M
2024-07-05 785.30 786.58 781.77 783.12 0.0M
2024-07-04 780.11 785.67 778.38 785.53 0.0M
2024-07-03 775.38 784.03 775.37 780.05 0.0M
2024-07-02 775.44 776.84 768.51 775.41 0.0M
2024-07-01 774.46 778.94 774.46 776.65 0.0M
2024-06-28 770.98 776.83 770.05 774.73 0.0M
2024-06-27 774.54 776.73 765.04 771.04 0.0M
2024-06-26 776.23 780.12 773.98 774.89 0.0M
2024-06-25 784.76 784.81 775.22 776.14 0.0M
2024-06-24 775.89 785.66 775.52 784.04 0.0M
2024-06-21 775.17 780.60 773.32 775.63 0.0M
2024-06-20 776.46 777.43 771.80 775.49 0.0M
2024-06-19 770.49 777.11 770.34 776.36 0.0M
2024-06-18 770.82 774.35 769.74 770.87 0.0M
2024-06-17 767.53 772.29 766.19 769.92 0.0M
2024-06-14 768.25 769.76 760.41 767.75 0.0M
2024-06-13 774.79 775.88 766.88 768.79 0.0M
2024-06-12 766.13 778.38 766.13 774.91 0.0M
2024-06-11 778.05 779.46 765.97 766.31 0.0M
2024-06-10 788.59 788.59 775.57 778.35 0.0M
2024-06-07 804.08 804.41 787.77 788.51 0.0M
2024-06-06 802.40 804.17 797.95 802.80 0.0M
2024-06-05 794.04 802.16 794.04 801.70 0.0M
2024-06-04 798.19 800.73 793.56 794.34 0.0M
2024-06-03 797.24 800.99 796.68 797.68 0.0M
2024-05-31 789.61 799.32 788.43 797.40 0.0M
2024-05-30 790.07 790.70 787.65 789.82 0.0M
2024-05-29 803.48 804.37 787.97 790.84 0.0M
2024-05-28 813.42 813.80 801.07 802.98 0.0M
2024-05-27 812.65 816.99 812.02 813.09 0.0M
2024-05-24 809.29 812.71 803.30 812.29 0.0M
2024-05-23 815.19 816.26 808.42 809.36 0.0M
2024-05-22 810.24 816.61 809.54 815.12 0.0M
2024-05-21 809.46 810.74 804.28 810.43 0.0M
2024-05-20 797.05 809.46 796.52 809.23 0.0M
2024-05-17 794.87 797.57 792.14 797.04 0.0M
2024-05-16 794.99 796.85 790.13 794.64 0.0M
2024-05-15 791.28 795.08 787.40 794.89 0.0M
2024-05-14 780.66 791.72 779.58 791.40 0.0M
2024-05-13 774.41 782.77 774.41 781.22 0.0M
2024-05-10 777.80 786.27 773.86 774.75 0.0M
2024-05-09 760.35 778.52 760.35 778.15 0.0M
2024-05-08 759.01 761.38 755.74 760.49 0.0M
2024-05-07 748.29 763.03 747.81 759.91 0.0M
2024-05-06 735.15 749.34 733.80 748.16 0.0M
2024-05-03 737.75 739.14 734.85 735.09 0.0M
2024-05-02 735.16 738.42 733.86 737.68 0.0M
2024-04-30 735.50 738.22 733.42 734.25 0.0M
2024-04-29 727.25 735.57 726.99 735.57 0.0M
2024-04-26 722.34 730.38 722.34 727.06 0.0M
2024-04-25 726.10 727.90 718.86 721.62 0.0M
2024-04-24 732.44 734.43 725.93 726.24 0.0M
2024-04-23 731.79 734.00 727.96 732.00 0.0M
2024-04-22 731.34 734.01 727.62 732.02 0.0M
2024-04-19 730.09 731.79 725.45 730.81 0.0M
2024-04-18 729.22 732.68 724.22 730.64 0.0M
2024-04-17 728.15 731.20 726.61 728.42 0.0M
2024-04-16 734.63 734.63 725.89 727.93 0.0M
2024-04-15 741.48 744.47 734.23 734.40 0.0M
2024-04-12 743.19 752.64 740.57 740.92 0.0M
2024-04-11 741.65 748.18 741.55 742.90 0.0M
2024-04-10 745.45 746.52 736.33 741.84 0.0M
2024-04-09 748.29 752.21 744.12 745.47 0.0M
2024-04-08 742.93 750.40 742.67 747.68 0.0M
2024-04-05 743.77 744.02 739.04 743.42 0.0M
2024-04-04 739.39 745.85 739.12 743.90 0.0M
2024-04-03 742.71 743.40 737.06 738.93 0.0M
2024-04-02 742.66 750.40 741.84 742.21 0.0M
2024-04-01 742.95 744.35 742.51 742.85 0.0M
2024-03-29 739.99 743.34 739.87 743.30 0.0M
2024-03-28 737.95 742.41 736.82 740.05 0.0M
2024-03-27 732.44 738.90 731.73 738.12 0.0M
2024-03-26 730.15 734.36 727.61 732.53 0.0M
2024-03-25 736.28 738.61 729.69 730.09 0.0M
2024-03-22 735.76 742.38 733.23 736.95 0.0M
2024-03-21 743.38 747.14 733.33 736.18 0.0M
2024-03-20 742.76 744.62 738.85 743.01 0.0M
2024-03-19 743.16 743.65 734.44 742.62 0.0M
2024-03-18 736.98 746.23 736.53 743.19 0.0M
2024-03-15 747.85 752.03 734.82 737.86 0.0M
2024-03-14 744.90 751.95 743.88 747.99 0.0M
2024-03-13 738.80 746.21 737.95 744.94 0.0M
2024-03-12 732.01 740.01 731.89 739.10 0.0M
2024-03-11 740.65 742.79 730.89 732.44 0.0M
2024-03-08 740.36 742.88 735.62 740.90 0.0M
2024-03-07 738.53 740.46 734.41 740.39 0.0M
2024-03-06 735.63 741.93 735.25 738.52 0.0M
2024-03-05 733.63 737.41 727.98 735.79 0.0M
2024-03-04 741.02 746.46 731.02 734.07 0.0M
2024-03-01 738.75 744.13 738.24 740.95 0.0M
2024-02-29 738.59 743.22 738.55 739.29 0.0M
2024-02-28 748.07 749.54 737.74 738.38 0.0M
2024-02-27 749.05 752.23 745.73 747.94 0.0M
2024-02-26 749.79 753.59 748.43 748.61 0.0M
2024-02-23 744.75 750.52 743.36 749.57 0.0M
2024-02-22 747.73 754.53 743.37 744.93 0.0M
2024-02-21 741.43 749.93 739.81 746.97 0.0M
2024-02-20 736.01 742.82 735.44 741.47 0.0M
2024-02-19 731.84 737.21 731.79 735.98 0.0M
2024-02-16 730.03 735.41 730.03 732.12 0.0M
2024-02-15 740.17 741.83 727.21 729.97 0.0M
2024-02-14 733.84 740.22 732.62 739.85 0.0M
2024-02-13 750.18 750.22 731.97 733.84 0.0M
2024-02-12 746.22 750.26 745.18 749.53 0.0M
2024-02-09 757.03 757.46 743.71 746.48 0.0M
2024-02-08 760.36 761.85 755.59 757.45 0.0M
2024-02-07 762.37 766.71 759.77 760.53 0.0M
2024-02-06 764.07 766.72 761.46 762.51 0.0M
2024-02-05 767.83 772.29 763.10 763.96 0.0M
2024-02-02 769.67 773.94 767.16 767.23 0.0M
2024-02-01 756.29 770.72 755.27 770.29 0.0M
2024-01-31 746.66 757.47 746.66 756.14 0.0M
2024-01-30 739.15 752.87 739.13 745.96 0.0M
2024-01-29 742.48 742.97 738.14 739.11 0.0M
2024-01-26 741.14 744.94 739.02 742.56 0.0M
2024-01-25 739.73 742.94 737.73 741.51 0.0M
2024-01-24 737.22 741.61 735.52 739.98 0.0M
2024-01-23 751.58 753.29 735.86 737.08 0.0M
2024-01-22 759.19 764.85 751.01 751.34 0.0M
2024-01-19 744.89 758.49 744.85 758.43 0.0M
2024-01-18 742.45 749.16 740.01 744.62 0.0M
2024-01-17 758.34 760.06 740.05 741.34 0.0M
2024-01-16 764.88 764.88 756.77 758.90 0.0M
2024-01-15 766.28 769.77 761.27 765.11 0.0M
2024-01-12 767.56 773.59 764.02 766.52 0.0M
2024-01-11 776.65 778.95 767.46 767.93 0.0M
2024-01-10 778.46 781.82 775.65 776.80 0.0M
2024-01-09 773.20 779.94 773.03 779.14 0.0M
2024-01-08 763.87 773.43 760.45 773.26 0.0M
2024-01-05 763.48 765.49 758.80 765.38 0.0M
2024-01-04 755.29 763.75 753.25 763.35 0.0M
2024-01-03 761.74 763.83 751.02 755.47 0.0M
2024-01-02 760.83 763.52 756.44 762.51 0.0M