Ceconomy AG (ETR:CEC)
Germany · Delayed Price · Currency is EUR 4.440
0.00 (0.00%)
Aug 1, 2025, 5:35 PM CET
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.43 | 4.54 | 4.43 | 4.44 | 4.44 | - | 4,267,563 |
| Jul 31, 2025 | 4.41 | 4.45 | 4.34 | 4.44 | 4.44 | 2.07% | 5,894,045 |
| Jul 30, 2025 | 4.06 | 4.39 | 4.01 | 4.35 | 4.35 | 6.88% | 1,555,017 |
| Jul 29, 2025 | 4.12 | 4.16 | 4.07 | 4.07 | 4.07 | -0.73% | 552,541 |
| Jul 28, 2025 | 4.16 | 4.18 | 4.09 | 4.10 | 4.10 | -1.20% | 858,616 |
| Jul 25, 2025 | 4.22 | 4.26 | 4.05 | 4.15 | 4.15 | -1.19% | 1,236,127 |
| Jul 24, 2025 | 3.76 | 4.33 | 3.67 | 4.20 | 4.20 | 12.00% | 5,821,016 |
| Jul 23, 2025 | 3.70 | 3.76 | 3.69 | 3.75 | 3.75 | 2.18% | 298,140 |
| Jul 22, 2025 | 3.75 | 3.76 | 3.67 | 3.67 | 3.67 | -2.65% | 374,207 |
| Jul 21, 2025 | 3.93 | 3.98 | 3.77 | 3.77 | 3.77 | -4.31% | 340,415 |
| Jul 18, 2025 | 3.93 | 4.03 | 3.87 | 3.94 | 3.94 | 1.03% | 813,298 |
| Jul 17, 2025 | 3.92 | 4.00 | 3.89 | 3.90 | 3.90 | 0.26% | 440,958 |
| Jul 16, 2025 | 3.67 | 3.90 | 3.66 | 3.89 | 3.89 | 5.14% | 417,561 |
| Jul 15, 2025 | 3.79 | 3.80 | 3.70 | 3.70 | 3.70 | -2.37% | 393,560 |
| Jul 14, 2025 | 3.79 | 3.83 | 3.75 | 3.79 | 3.79 | -1.04% | 373,011 |
| Jul 11, 2025 | 3.96 | 3.97 | 3.78 | 3.83 | 3.83 | -3.77% | 428,507 |
| Jul 10, 2025 | 3.94 | 4.03 | 3.91 | 3.98 | 3.98 | 0.25% | 360,129 |
| Jul 9, 2025 | 3.86 | 4.01 | 3.80 | 3.97 | 3.97 | 2.58% | 925,468 |
| Jul 8, 2025 | 3.79 | 3.91 | 3.78 | 3.87 | 3.87 | 1.84% | 475,566 |
| Jul 7, 2025 | 3.77 | 3.83 | 3.74 | 3.80 | 3.80 | 0.53% | 288,890 |
| Jul 4, 2025 | 3.74 | 3.81 | 3.74 | 3.78 | 3.78 | 0.53% | 330,814 |
| Jul 3, 2025 | 3.72 | 3.89 | 3.72 | 3.76 | 3.76 | 0.80% | 818,767 |
| Jul 2, 2025 | 3.70 | 3.75 | 3.65 | 3.73 | 3.73 | 1.08% | 362,808 |
| Jul 1, 2025 | 3.60 | 3.77 | 3.53 | 3.69 | 3.69 | 1.93% | 651,226 |
| Jun 30, 2025 | 3.64 | 3.65 | 3.58 | 3.62 | 3.62 | 0.56% | 440,718 |
| Jun 27, 2025 | 3.50 | 3.64 | 3.47 | 3.60 | 3.60 | 3.75% | 557,372 |
| Jun 26, 2025 | 3.42 | 3.51 | 3.40 | 3.47 | 3.47 | 2.06% | 438,773 |
| Jun 25, 2025 | 3.32 | 3.45 | 3.32 | 3.40 | 3.40 | 3.03% | 689,062 |
| Jun 24, 2025 | 3.20 | 3.34 | 3.18 | 3.30 | 3.30 | 5.43% | 1,052,683 |
| Jun 23, 2025 | 3.00 | 3.13 | 3.00 | 3.13 | 3.13 | 4.33% | 978,368 |
| Jun 20, 2025 | 3.00 | 3.10 | 2.97 | 3.00 | 3.00 | 0.33% | 2,566,979 |
| Jun 19, 2025 | 3.03 | 3.06 | 2.99 | 2.99 | 2.99 | -2.61% | 383,567 |
| Jun 18, 2025 | 3.06 | 3.08 | 2.95 | 3.07 | 3.07 | -0.32% | 962,809 |
| Jun 17, 2025 | 3.07 | 3.15 | 2.95 | 3.08 | 3.08 | -0.65% | 1,169,495 |
| Jun 16, 2025 | 3.04 | 3.15 | 2.98 | 3.10 | 3.10 | 1.64% | 800,330 |
| Jun 13, 2025 | 2.96 | 3.05 | 2.90 | 3.05 | 3.05 | - | 1,206,302 |
| Jun 12, 2025 | 3.18 | 3.18 | 3.00 | 3.05 | 3.05 | -4.69% | 546,710 |
| Jun 11, 2025 | 3.03 | 3.21 | 3.03 | 3.20 | 3.20 | 4.92% | 835,053 |
| Jun 10, 2025 | 2.99 | 3.05 | 2.97 | 3.05 | 3.05 | 1.67% | 832,475 |
| Jun 9, 2025 | 2.99 | 3.00 | 2.85 | 3.00 | 3.00 | - | 1,048,663 |
| Jun 6, 2025 | 2.82 | 3.01 | 2.82 | 3.00 | 3.00 | 5.26% | 880,086 |
| Jun 5, 2025 | 2.75 | 2.85 | 2.75 | 2.85 | 2.85 | 4.40% | 711,509 |
| Jun 4, 2025 | 2.69 | 2.76 | 2.69 | 2.73 | 2.73 | 2.25% | 411,219 |
| Jun 3, 2025 | 2.66 | 2.68 | 2.63 | 2.67 | 2.67 | 0.38% | 299,862 |
| Jun 2, 2025 | 2.63 | 2.69 | 2.60 | 2.66 | 2.66 | - | 420,998 |
| May 30, 2025 | 2.65 | 2.71 | 2.62 | 2.66 | 2.66 | 0.76% | 516,628 |
| May 29, 2025 | 2.73 | 2.73 | 2.64 | 2.64 | 2.64 | -1.49% | 420,775 |
| May 28, 2025 | 2.75 | 2.75 | 2.68 | 2.68 | 2.68 | -3.25% | 341,674 |
| May 27, 2025 | 2.73 | 2.79 | 2.70 | 2.77 | 2.77 | 1.47% | 337,603 |
| May 26, 2025 | 2.78 | 2.78 | 2.71 | 2.73 | 2.73 | -0.36% | 326,292 |