Ceconomy AG (1CEC)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.58 | 2.58 | 2.58 | 3 | 2.58 | DE |
| 4 | 0.092 | 3.69774919614 | 2.488 | 2.58 | 2.43 | 247 | 2.46628166 | DE |
| 12 | -0.502 | -16.2881245944 | 3.082 | 3.148 | 2.43 | 1038 | 2.84796305 | DE |
| 26 | -0.214 | -7.65926986399 | 2.794 | 3.16 | 2.43 | 1830 | 2.83950772 | DE |
| 52 | 0.2 | 8.40336134454 | 2.38 | 3.162 | 1.783 | 2704 | 2.47293406 | DE |
| 156 | 0.31 | 13.6563876652 | 2.27 | 3.162 | 1.783 | 2532 | 2.46646396 | DE |
| 260 | 0.31 | 13.6563876652 | 2.27 | 3.162 | 1.783 | 2532 | 2.46646396 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737737700 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1737651300 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1737564900 | 2.58 | 0.11 | 4.62 | 2.58 | 2.58 | 2.58 | 3 |
| 1737478500 | 2.466 | 0 | 0.00 | 2.466 | 2.466 | 2.466 | 0 |
| 1737392100 | 2.466 | 0 | 0.00 | 2.466 | 2.466 | 2.466 | 0 |
| 1737132900 | 2.466 | 0 | 0.00 | 2.466 | 2.466 | 2.466 | 0 |
| 1737046500 | 2.466 | 0 | 0.00 | 2.466 | 2.466 | 2.466 | 0 |
| 1736960100 | 2.466 | 0.04 | 1.48 | 2.466 | 2.466 | 2.466 | 660 |
| 1736873700 | 2.43 | 0 | 0.00 | 2.43 | 2.43 | 2.43 | 0 |
| 1736787300 | 2.43 | -0.06 | -2.33 | 2.43 | 2.43 | 2.43 | 124 |
| 1736528100 | 2.488 | 0 | 0.00 | 2.488 | 2.488 | 2.488 | 0 |
| 1736441700 | 2.488 | 0 | 0.00 | 2.488 | 2.488 | 2.488 | 0 |
| 1736355300 | 2.488 | -0.01 | -0.24 | 2.488 | 2.488 | 2.488 | 200 |
| 1736268900 | 2.494 | 0 | 0.00 | 2.494 | 2.494 | 2.494 | 0 |
| 1736182500 | 2.494 | 0 | 0.00 | 2.494 | 2.494 | 2.494 | 0 |
| 1735923300 | 2.494 | 0 | 0.00 | 2.494 | 2.494 | 2.494 | 0 |
| 1735836900 | 2.494 | 0 | 0.00 | 2.494 | 2.494 | 2.494 | 0 |
| 1735577700 | 2.494 | 0 | 0.00 | 2.494 | 2.494 | 2.494 | 0 |
| 1735318500 | 2.494 | 0 | 0.00 | 2.494 | 2.494 | 2.494 | 0 |
| 1734972900 | 2.494 | 0 | 0.00 | 2.494 | 2.494 | 2.494 | 0 |
| 1734713700 | 2.494 | -0.1 | -3.93 | 2.494 | 2.494 | 2.494 | 1000 |
| 1734627300 | 2.596 | 0 | 0.00 | 2.596 | 2.596 | 2.596 | 0 |
| 1734540900 | 2.596 | -0.55 | -17.53 | 2.714 | 2.714 | 2.596 | 2810 |
| 1734454500 | 3.148 | 0 | 0.00 | 3.148 | 3.148 | 3.148 | 0 |
| 1734368100 | 3.148 | 0 | 0.00 | 3.148 | 3.148 | 3.148 | 0 |
| 1734108900 | 3.148 | 0 | 0.00 | 3.148 | 3.148 | 3.148 | 0 |
| 1734022500 | 3.148 | 0 | 0.00 | 3.148 | 3.148 | 3.148 | 0 |
| 1733936100 | 3.148 | 0 | 0.00 | 3.148 | 3.148 | 3.148 | 0 |
| 1733849700 | 3.148 | 0 | 0.00 | 3.148 | 3.148 | 3.148 | 0 |
| 1733763300 | 3.148 | 0 | 0.00 | 3.148 | 3.148 | 3.148 | 0 |
| 1733504100 | 3.148 | 0 | 0.00 | 3.148 | 3.148 | 3.148 | 0 |
| 1733417700 | 3.148 | 0 | 0.00 | 3.148 | 3.148 | 3.148 | 0 |
| 1733331300 | 3.148 | 0 | 0.00 | 3.148 | 3.148 | 3.148 | 0 |
| 1733244900 | 3.148 | 0.16 | 5.21 | 3.148 | 3.148 | 3.148 | 350 |
| 1733158500 | 2.992 | 0 | 0.00 | 2.992 | 2.992 | 2.992 | 0 |
| 1732899300 | 2.992 | 0 | 0.00 | 2.992 | 2.992 | 2.992 | 0 |
| 1732812900 | 2.992 | 0 | 0.00 | 2.992 | 2.992 | 2.992 | 0 |
| 1732726500 | 2.992 | 0 | 0.00 | 2.992 | 2.992 | 2.992 | 0 |
| 1732640100 | 2.992 | 0 | 0.00 | 2.992 | 2.992 | 2.992 | 0 |
| 1732553700 | 2.992 | 0 | 0.00 | 2.992 | 2.992 | 2.992 | 0 |
| 1732294500 | 2.992 | 0 | 0.00 | 2.992 | 2.992 | 2.992 | 0 |
| 1732208100 | 2.992 | 0 | 0.00 | 2.992 | 2.992 | 2.992 | 0 |
| 1732121700 | 2.992 | -0.06 | -1.84 | 2.992 | 2.992 | 2.992 | 508 |
| 1732035300 | 3.048 | 0 | 0.00 | 3.048 | 3.048 | 3.048 | 0 |
| 1731948900 | 3.048 | 0 | 0.00 | 3.048 | 3.048 | 3.048 | 0 |
| 1731689700 | 3.048 | 0 | 0.00 | 3.048 | 3.048 | 3.048 | 0 |
| 1731603300 | 3.048 | 0 | 0.00 | 3.048 | 3.048 | 3.048 | 0 |
| 1731516900 | 3.048 | 0 | 0.00 | 3.048 | 3.048 | 3.048 | 0 |
| 1731430500 | 3.048 | -0.01 | -0.20 | 3.048 | 3.048 | 3.048 | 43 |
| 1731344100 | 3.054 | 0.03 | 1.13 | 3.054 | 3.054 | 3.054 | 2000 |
| 1731084900 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1730998500 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1730912100 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1730825700 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1730739300 | 3.02 | -0.01 | -0.40 | 3.05 | 3.05 | 3.02 | 2892 |
| 1730480100 | 3.032 | 0.09 | 2.92 | 3.082 | 3.082 | 3.032 | 1860 |
| 1730393700 | 2.946 | 0 | 0.00 | 2.946 | 2.946 | 2.946 | 0 |
| 1730307300 | 2.946 | 0 | 0.00 | 2.946 | 2.946 | 2.946 | 0 |
| 1730220900 | 2.946 | 0 | 0.00 | 2.946 | 2.946 | 2.946 | 0 |
| 1730134500 | 2.946 | -0.21 | -6.77 | 3.08 | 3.08 | 2.946 | 12036 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
