Comparing Back to the side-by-side chart ↗
Ceconomy AG (CEC.DE) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Bullish stack, 200-day still turning — Trades +5.5% vs the 50-day and +6.5% vs the 200-day average, 3.9% below the 52-week high and +25.6% off the 52-week low; a golden cross printed 4 sessions ago. Computed from daily closes. (as of 2026-11-02)
- Trend: Ceconomy AG trades 5.5% above its 50-day and 6.5% above its 200-day moving average. (as of 2026-11-02)
Ceconomy runs consumer-electronics retail chains under the MediaMarkt and Saturn brands, selling devices, appliances and related services across several European countries. It also offers home installation and support services under the Deutsche Technikberatung name.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CEC.DE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.45 | 4.47 | 4.41 | 4.41 | -0.56% | 47,552 |
| 2026-10-30 | 4.42 | 4.47 | 4.42 | 4.43 | +0.23% | 6,908 |
| 2026-10-29 | 4.44 | 4.48 | 4.42 | 4.42 | -0.23% | 20,401 |
| 2026-10-28 | 4.43 | 4.46 | 4.40 | 4.43 | +0.80% | 9,067 |
| 2026-10-27 | 4.48 | 4.48 | 4.40 | 4.40 | -1.01% | 24,555 |
| 2026-10-26 | 4.45 | 4.48 | 4.42 | 4.45 | -0.22% | 36,452 |
| 2026-10-23 | 4.50 | 4.50 | 4.42 | 4.46 | +0.00% | 23,338 |
| 2026-10-22 | 4.42 | 4.49 | 4.42 | 4.46 | +0.22% | 49,946 |
| 2026-10-21 | 4.47 | 4.50 | 4.40 | 4.45 | -0.11% | 48,750 |
| 2026-10-20 | 4.41 | 4.49 | 4.40 | 4.45 | +0.00% | 37,683 |
| 2026-10-19 | 4.41 | 4.48 | 4.41 | 4.45 | +0.45% | 26,040 |
| 2026-10-16 | 4.44 | 4.50 | 4.41 | 4.43 | -0.23% | 54,955 |
| 2026-10-15 | 4.48 | 4.48 | 4.43 | 4.44 | +0.00% | 123,788 |
| 2026-10-14 | 4.48 | 4.49 | 4.42 | 4.44 | -0.45% | 31,430 |
| 2026-10-13 | 4.43 | 4.49 | 4.40 | 4.46 | +0.22% | 35,026 |
| 2026-10-12 | 4.37 | 4.49 | 4.37 | 4.45 | +0.00% | 6,452 |
| 2026-10-09 | 4.35 | 4.50 | 4.30 | 4.45 | +2.65% | 27,029 |
| 2026-10-08 | 4.30 | 4.40 | 4.26 | 4.33 | +0.81% | 33,003 |
| 2026-10-07 | 4.30 | 4.36 | 4.30 | 4.30 | -1.26% | 54,084 |
| 2026-10-06 | 4.33 | 4.36 | 4.29 | 4.36 | +0.81% | 19,088 |
| 2026-10-05 | 4.48 | 4.48 | 4.26 | 4.32 | -1.82% | 50,444 |
| 2026-10-02 | 4.22 | 4.43 | 4.22 | 4.40 | +4.76% | 39,813 |
| 2026-10-01 | 4.24 | 4.31 | 4.16 | 4.20 | -2.55% | 140,596 |
| 2026-09-30 | 4.13 | 4.54 | 4.08 | 4.31 | +5.38% | 101,632 |
| 2026-09-29 | 4.11 | 4.18 | 4.06 | 4.09 | -0.24% | 26,147 |
| 2026-09-28 | 4.00 | 4.10 | 4.00 | 4.10 | +3.27% | 89,437 |
| 2026-09-25 | 3.96 | 4.02 | 3.92 | 3.97 | +1.02% | 56,343 |
| 2026-09-24 | 3.91 | 4.00 | 3.91 | 3.93 | -1.01% | 84,921 |
| 2026-09-23 | 4.03 | 4.04 | 3.89 | 3.97 | +0.51% | 120,878 |
| 2026-09-22 | 3.94 | 4.02 | 3.94 | 3.95 | +0.51% | 98,367 |
| 2026-09-21 | 4.04 | 4.04 | 3.93 | 3.93 | -0.63% | 18,036 |
| 2026-09-18 | 3.88 | 4.05 | 3.88 | 3.96 | +0.51% | 1,544,537 |
| 2026-09-17 | 4.00 | 4.00 | 3.85 | 3.94 | -0.63% | 32,904 |
| 2026-09-16 | 4.00 | 4.01 | 3.90 | 3.96 | +1.15% | 12,402 |
| 2026-09-15 | 4.03 | 4.04 | 3.89 | 3.92 | -0.89% | 65,460 |
| 2026-09-14 | 3.90 | 4.03 | 3.85 | 3.95 | +1.28% | 20,085 |
| 2026-09-11 | 3.78 | 3.94 | 3.73 | 3.90 | +3.59% | 46,465 |
| 2026-09-10 | 3.95 | 3.99 | 3.77 | 3.77 | -5.28% | 34,514 |
| 2026-09-09 | 3.93 | 4.00 | 3.93 | 3.98 | -0.87% | 10,382 |
| 2026-09-08 | 3.96 | 4.01 | 3.92 | 4.01 | +1.52% | 9,585 |
| 2026-09-07 | 4.04 | 4.04 | 3.92 | 3.95 | +0.77% | 20,400 |
| 2026-09-04 | 4.04 | 4.04 | 3.92 | 3.92 | -2.97% | 13,867 |
| 2026-09-03 | 3.86 | 4.04 | 3.86 | 4.04 | +4.12% | 18,638 |
| 2026-09-02 | 3.97 | 4.01 | 3.83 | 3.88 | -2.76% | 18,805 |
| 2026-09-01 | 4.04 | 4.04 | 3.88 | 3.99 | -2.09% | 16,257 |
| 2026-08-31 | 4.05 | 4.08 | 3.95 | 4.08 | +0.62% | 16,697 |
| 2026-08-28 | 3.98 | 4.05 | 3.92 | 4.05 | +2.27% | 12,228 |
| 2026-08-27 | 4.04 | 4.04 | 3.92 | 3.96 | -1.74% | 61,927 |
| 2026-08-26 | 4.03 | 4.05 | 4.00 | 4.03 | -0.49% | 28,726 |
| 2026-08-25 | 3.96 | 4.05 | 3.96 | 4.05 | +2.79% | 10,349 |
| 2026-08-24 | 3.86 | 3.94 | 3.86 | 3.94 | +1.55% | 19,445 |
| 2026-08-21 | 3.84 | 4.00 | 3.84 | 3.88 | -0.51% | 18,337 |
| 2026-08-20 | 3.95 | 3.95 | 3.82 | 3.90 | -1.27% | 130,835 |
| 2026-08-19 | 4.03 | 4.08 | 3.95 | 3.95 | -1.86% | 177,017 |
| 2026-08-18 | 4.04 | 4.07 | 4.03 | 4.03 | -0.37% | 3,982 |
| 2026-08-17 | 4.12 | 4.12 | 4.00 | 4.04 | +0.00% | 75,024 |
| 2026-08-14 | 4.04 | 4.10 | 4.04 | 4.04 | +0.00% | 2,574 |
| 2026-08-13 | 4.08 | 4.11 | 4.04 | 4.04 | -0.98% | 9,008 |
| 2026-08-12 | 4.01 | 4.10 | 4.01 | 4.08 | +2.26% | 18,920 |
| 2026-08-11 | 4.04 | 4.08 | 3.99 | 3.99 | -0.99% | 50,394 |
| 2026-08-10 | 4.05 | 4.05 | 4.02 | 4.03 | +0.62% | 15,139 |
| 2026-08-07 | 3.95 | 4.05 | 3.95 | 4.00 | +1.65% | 45,500 |
| 2026-08-06 | 3.98 | 3.99 | 3.94 | 3.94 | +0.25% | 9,844 |
| 2026-08-05 | 3.98 | 4.00 | 3.88 | 3.93 | -1.87% | 20,216 |
| 2026-08-04 | 3.98 | 4.04 | 3.98 | 4.00 | +0.12% | 25,467 |
| 2026-08-03 | 4.00 | 4.05 | 3.98 | 4.00 | -0.12% | 41,711 |
| 2026-07-31 | 4.08 | 4.08 | 4.00 | 4.00 | -1.84% | 48,717 |
| 2026-07-30 | 4.11 | 4.11 | 4.05 | 4.08 | -0.73% | 15,667 |
| 2026-07-29 | 4.20 | 4.20 | 4.07 | 4.11 | -0.84% | 22,343 |
| 2026-07-28 | 4.09 | 4.14 | 4.03 | 4.14 | +3.37% | 9,817 |
| 2026-07-27 | 3.95 | 4.09 | 3.95 | 4.01 | +0.75% | 5,213 |
| 2026-07-24 | 3.98 | 4.05 | 3.95 | 3.98 | +0.13% | 33,216 |
| 2026-07-23 | 4.00 | 4.00 | 3.94 | 3.98 | +0.13% | 20,628 |
| 2026-07-22 | 4.00 | 4.00 | 3.79 | 3.97 | +0.13% | 42,131 |
| 2026-07-21 | 4.05 | 4.08 | 3.96 | 3.96 | -2.70% | 23,176 |
| 2026-07-20 | 3.95 | 4.10 | 3.95 | 4.08 | +2.00% | 17,484 |
| 2026-07-17 | 3.95 | 4.00 | 3.95 | 4.00 | +0.38% | 17,755 |
| 2026-07-16 | 4.00 | 4.04 | 3.95 | 3.98 | -0.50% | 34,638 |
| 2026-07-15 | 3.95 | 4.08 | 3.91 | 4.00 | +1.27% | 66,018 |
| 2026-07-14 | 3.96 | 3.96 | 3.90 | 3.95 | +1.28% | 14,909 |
| 2026-07-13 | 3.88 | 3.90 | 3.85 | 3.90 | +0.52% | 76,262 |
| 2026-07-10 | 4.00 | 4.00 | 3.85 | 3.88 | -7.62% | 82,618 |
| 2026-07-09 | 3.82 | 4.20 | 3.75 | 4.20 | +9.80% | 145,606 |
| 2026-07-08 | 3.83 | 3.92 | 3.81 | 3.83 | -0.13% | 6,375 |
| 2026-07-07 | 3.81 | 3.88 | 3.81 | 3.83 | -0.13% | 3,376 |
| 2026-07-06 | 3.82 | 3.87 | 3.81 | 3.83 | -1.67% | 1,553 |
| 2026-07-03 | 3.85 | 3.90 | 3.77 | 3.90 | +2.63% | 5,850 |
| 2026-07-02 | 3.85 | 3.86 | 3.78 | 3.80 | -0.52% | 54,334 |
| 2026-07-01 | 3.91 | 3.91 | 3.76 | 3.82 | -0.26% | 65,528 |
| 2026-06-30 | 3.90 | 3.92 | 3.75 | 3.83 | +0.26% | 43,750 |
| 2026-06-29 | 3.70 | 4.03 | 3.70 | 3.82 | +3.24% | 251,856 |
| 2026-06-26 | 3.75 | 3.75 | 3.68 | 3.70 | +0.00% | 107,883 |
| 2026-06-25 | 3.71 | 3.75 | 3.69 | 3.70 | +0.00% | 96,662 |
| 2026-06-24 | 3.70 | 3.73 | 3.67 | 3.70 | +2.21% | 97,466 |
| 2026-06-23 | 3.65 | 3.80 | 3.60 | 3.62 | -2.16% | 139,193 |
| 2026-06-22 | 3.80 | 3.80 | 3.65 | 3.70 | -2.37% | 18,587 |
| 2026-06-19 | 3.73 | 3.82 | 3.71 | 3.79 | +0.80% | 42,616 |
| 2026-06-18 | 3.77 | 3.80 | 3.71 | 3.76 | -2.21% | 39,619 |
| 2026-06-17 | 3.83 | 3.85 | 3.76 | 3.85 | +2.40% | 40,697 |
| 2026-06-16 | 3.73 | 3.81 | 3.72 | 3.75 | +1.21% | 36,665 |
| 2026-06-15 | 3.94 | 3.94 | 3.71 | 3.71 | -2.88% | 12,228 |
| 2026-06-12 | 3.79 | 3.85 | 3.79 | 3.82 | +1.87% | 4,805 |
| 2026-06-11 | 3.83 | 3.85 | 3.75 | 3.75 | -2.09% | 12,599 |
| 2026-06-10 | 3.66 | 3.83 | 3.66 | 3.83 | +6.39% | 33,150 |
| 2026-06-09 | 3.74 | 3.85 | 3.51 | 3.60 | -2.70% | 165,746 |
| 2026-06-08 | 3.90 | 3.90 | 3.70 | 3.70 | -3.27% | 65,168 |
| 2026-06-05 | 3.90 | 3.94 | 3.83 | 3.83 | -2.30% | 22,470 |
| 2026-06-04 | 3.92 | 3.96 | 3.91 | 3.92 | -0.89% | 12,389 |
| 2026-06-03 | 4.01 | 4.03 | 3.92 | 3.95 | -1.99% | 21,485 |
| 2026-06-02 | 4.04 | 4.07 | 4.02 | 4.03 | +0.75% | 14,533 |
| 2026-06-01 | 3.93 | 4.14 | 3.93 | 4.00 | +2.56% | 36,420 |
| 2026-05-29 | 3.86 | 4.02 | 3.86 | 3.90 | +1.43% | 34,352 |
| 2026-05-28 | 3.99 | 4.00 | 3.81 | 3.85 | -2.78% | 28,890 |
| 2026-05-27 | 4.03 | 4.10 | 3.90 | 3.96 | -2.59% | 53,041 |
| 2026-05-26 | 3.95 | 4.15 | 3.95 | 4.06 | +3.57% | 24,248 |
| 2026-05-25 | 3.97 | 3.98 | 3.92 | 3.92 | +1.03% | 6,857 |
| 2026-05-22 | 4.09 | 4.10 | 3.88 | 3.88 | -4.43% | 57,977 |
| 2026-05-21 | 3.90 | 4.10 | 3.90 | 4.06 | +3.18% | 71,449 |
| 2026-05-20 | 4.23 | 4.25 | 3.94 | 3.94 | -6.53% | 122,318 |
| 2026-05-19 | 4.16 | 4.28 | 4.16 | 4.21 | +1.08% | 73,048 |
| 2026-05-18 | 4.24 | 4.25 | 4.17 | 4.17 | -1.07% | 38,925 |
| 2026-05-15 | 4.19 | 4.33 | 4.16 | 4.21 | +1.20% | 56,284 |
| 2026-05-14 | 4.17 | 4.22 | 4.15 | 4.16 | +0.24% | 64,636 |
| 2026-05-13 | 4.16 | 4.21 | 4.15 | 4.15 | -0.24% | 23,539 |
| 2026-05-12 | 4.20 | 4.21 | 4.16 | 4.16 | -0.95% | 11,250 |
| 2026-05-11 | 4.25 | 4.32 | 4.16 | 4.20 | -1.18% | 21,056 |
| 2026-05-08 | 4.24 | 4.29 | 4.21 | 4.25 | +0.00% | 25,598 |
| 2026-05-07 | 4.22 | 4.27 | 4.22 | 4.25 | -0.12% | 9,015 |
| 2026-05-06 | 4.21 | 4.25 | 4.21 | 4.25 | +0.12% | 23,640 |
| 2026-05-05 | 4.25 | 4.26 | 4.22 | 4.25 | -0.82% | 19,401 |
| 2026-05-04 | 4.14 | 4.30 | 4.13 | 4.29 | +3.25% | 37,261 |
| 2026-04-30 | 4.21 | 4.21 | 4.13 | 4.15 | -1.19% | 10,252 |
| 2026-04-29 | 4.21 | 4.22 | 4.20 | 4.20 | +0.00% | 5,736 |
| 2026-04-28 | 4.19 | 4.21 | 4.18 | 4.20 | -0.36% | 8,423 |
| 2026-04-27 | 4.21 | 4.21 | 4.17 | 4.21 | +0.12% | 14,831 |
| 2026-04-24 | 4.21 | 4.21 | 4.17 | 4.21 | -0.71% | 16,265 |
| 2026-04-23 | 4.29 | 4.29 | 4.18 | 4.24 | -0.47% | 19,454 |
| 2026-04-22 | 4.25 | 4.28 | 4.24 | 4.26 | +0.00% | 2,015 |
| 2026-04-21 | 4.21 | 4.28 | 4.21 | 4.26 | +0.47% | 10,267 |
| 2026-04-20 | 4.17 | 4.25 | 4.17 | 4.24 | +0.71% | 24,899 |
| 2026-04-17 | 4.17 | 4.24 | 4.17 | 4.21 | +0.24% | 6,289 |
| 2026-04-16 | 4.20 | 4.20 | 4.13 | 4.20 | -0.59% | 21,992 |
| 2026-04-15 | 4.21 | 4.24 | 4.20 | 4.22 | +0.12% | 14,916 |
| 2026-04-14 | 4.22 | 4.27 | 4.20 | 4.22 | -0.12% | 20,911 |
| 2026-04-13 | 4.13 | 4.22 | 4.13 | 4.22 | +1.56% | 25,927 |
| 2026-04-10 | 4.06 | 4.24 | 4.06 | 4.16 | +1.71% | 30,502 |
| 2026-04-09 | 4.21 | 4.24 | 4.09 | 4.09 | -2.04% | 38,860 |
| 2026-04-08 | 4.30 | 4.30 | 4.17 | 4.17 | -0.71% | 23,386 |
| 2026-04-07 | 4.20 | 4.29 | 4.20 | 4.21 | -0.24% | 28,826 |
| 2026-04-02 | 4.20 | 4.25 | 4.17 | 4.21 | +1.32% | 38,543 |
| 2026-04-01 | 4.29 | 4.29 | 4.16 | 4.16 | -1.19% | 47,289 |
| 2026-03-31 | 4.26 | 4.26 | 4.21 | 4.21 | -1.17% | 103,687 |
| 2026-03-30 | 4.13 | 4.35 | 4.06 | 4.26 | -3.40% | 436,130 |
| 2026-03-27 | 4.42 | 4.45 | 4.37 | 4.41 | -0.79% | 103,732 |
| 2026-03-26 | 4.39 | 4.46 | 4.39 | 4.45 | +1.02% | 19,992 |
| 2026-03-25 | 4.37 | 4.43 | 4.37 | 4.40 | +0.23% | 13,126 |
| 2026-03-24 | 4.37 | 4.42 | 4.37 | 4.39 | +0.11% | 18,762 |
| 2026-03-23 | 4.49 | 4.52 | 4.36 | 4.38 | -2.34% | 54,607 |
| 2026-03-20 | 4.39 | 4.49 | 4.38 | 4.49 | +2.51% | 335,236 |
| 2026-03-19 | 4.35 | 4.38 | 4.35 | 4.38 | +0.34% | 23,295 |
| 2026-03-18 | 4.35 | 4.39 | 4.35 | 4.37 | -0.11% | 10,647 |
| 2026-03-17 | 4.38 | 4.40 | 4.37 | 4.37 | +0.11% | 19,068 |
| 2026-03-16 | 4.33 | 4.40 | 4.30 | 4.37 | +0.69% | 185,027 |
| 2026-03-13 | 4.37 | 4.42 | 4.33 | 4.33 | -0.80% | 69,000 |
| 2026-03-12 | 4.38 | 4.42 | 4.37 | 4.37 | +0.11% | 14,006 |
| 2026-03-11 | 4.38 | 4.42 | 4.37 | 4.37 | -1.02% | 12,679 |
| 2026-03-10 | 4.41 | 4.42 | 4.37 | 4.41 | +0.68% | 13,064 |
| 2026-03-09 | 4.33 | 4.41 | 4.33 | 4.38 | +1.15% | 47,476 |
| 2026-03-06 | 4.33 | 4.38 | 4.33 | 4.33 | -0.69% | 27,528 |
| 2026-03-05 | 4.39 | 4.42 | 4.36 | 4.36 | +0.00% | 12,956 |
| 2026-03-04 | 4.36 | 4.38 | 4.36 | 4.36 | -0.68% | 1,420 |
| 2026-03-03 | 4.36 | 4.44 | 4.36 | 4.39 | +0.69% | 88,673 |
| 2026-03-02 | 4.39 | 4.43 | 4.36 | 4.36 | +0.00% | 89,698 |
| 2026-02-27 | 4.40 | 4.43 | 4.36 | 4.36 | -1.25% | 38,671 |
| 2026-02-26 | 4.41 | 4.43 | 4.40 | 4.42 | +0.23% | 8,937 |
| 2026-02-25 | 4.40 | 4.43 | 4.40 | 4.41 | +0.34% | 16,404 |
| 2026-02-24 | 4.39 | 4.43 | 4.39 | 4.39 | -0.34% | 18,040 |
| 2026-02-23 | 4.42 | 4.44 | 4.40 | 4.41 | +0.00% | 22,164 |
| 2026-02-20 | 4.43 | 4.44 | 4.39 | 4.41 | -0.34% | 22,625 |
| 2026-02-19 | 4.43 | 4.46 | 4.39 | 4.42 | -0.90% | 25,248 |
| 2026-02-18 | 4.39 | 4.46 | 4.39 | 4.46 | +1.13% | 37,273 |
| 2026-02-17 | 4.43 | 4.43 | 4.36 | 4.41 | -0.45% | 18,857 |
| 2026-02-16 | 4.42 | 4.43 | 4.39 | 4.43 | +0.34% | 18,789 |
| 2026-02-13 | 4.43 | 4.43 | 4.41 | 4.42 | +0.00% | 20,174 |
| 2026-02-12 | 4.40 | 4.43 | 4.39 | 4.42 | -0.34% | 17,958 |
| 2026-02-11 | 4.36 | 4.43 | 4.36 | 4.43 | +1.49% | 16,944 |
| 2026-02-10 | 4.39 | 4.42 | 4.37 | 4.37 | -1.02% | 17,997 |
| 2026-02-09 | 4.42 | 4.44 | 4.40 | 4.41 | -0.68% | 26,827 |
| 2026-02-06 | 4.39 | 4.44 | 4.39 | 4.44 | +0.68% | 91,067 |
| 2026-02-05 | 4.39 | 4.43 | 4.39 | 4.41 | +0.34% | 32,091 |
| 2026-02-04 | 4.37 | 4.41 | 4.37 | 4.39 | +0.00% | 69,130 |
| 2026-02-03 | 4.36 | 4.42 | 4.36 | 4.39 | +0.11% | 46,577 |
| 2026-02-02 | 4.37 | 4.39 | 4.34 | 4.39 | -0.11% | 11,725 |
| 2026-01-30 | 4.39 | 4.40 | 4.33 | 4.39 | +0.46% | 34,941 |
| 2026-01-29 | 4.37 | 4.39 | 4.32 | 4.38 | -0.46% | 20,789 |
| 2026-01-28 | 4.36 | 4.43 | 4.36 | 4.39 | -0.34% | 20,145 |
| 2026-01-27 | 4.37 | 4.41 | 4.37 | 4.41 | +0.34% | 20,418 |
| 2026-01-26 | 4.37 | 4.39 | 4.34 | 4.39 | +0.57% | 22,802 |
| 2026-01-23 | 4.42 | 4.42 | 4.34 | 4.37 | -1.13% | 14,627 |
| 2026-01-22 | 4.37 | 4.42 | 4.37 | 4.42 | +0.45% | 20,682 |
| 2026-01-21 | 4.37 | 4.40 | 4.37 | 4.40 | +1.15% | 18,906 |
| 2026-01-20 | 4.39 | 4.41 | 4.33 | 4.35 | -1.47% | 61,287 |
| 2026-01-19 | 4.42 | 4.45 | 4.40 | 4.42 | -0.45% | 37,478 |
| 2026-01-16 | 4.39 | 4.44 | 4.39 | 4.43 | +0.57% | 46,715 |
| 2026-01-15 | 4.42 | 4.44 | 4.39 | 4.41 | -0.45% | 71,776 |
| 2026-01-14 | 4.49 | 4.50 | 4.39 | 4.43 | -1.23% | 180,117 |
| 2026-01-13 | 4.49 | 4.50 | 4.48 | 4.49 | -0.11% | 76,393 |
| 2026-01-12 | 4.46 | 4.55 | 4.46 | 4.49 | +0.11% | 41,286 |
| 2026-01-09 | 4.47 | 4.50 | 4.45 | 4.49 | +0.90% | 95,767 |
| 2026-01-08 | 4.46 | 4.48 | 4.43 | 4.45 | -0.78% | 57,625 |
| 2026-01-07 | 4.44 | 4.48 | 4.43 | 4.48 | +0.67% | 32,327 |
| 2026-01-06 | 4.47 | 4.50 | 4.43 | 4.45 | -0.67% | 25,658 |
| 2026-01-05 | 4.43 | 4.48 | 4.43 | 4.48 | +1.13% | 40,293 |
| 2026-01-02 | 4.39 | 4.46 | 4.39 | 4.43 | +0.45% | 44,469 |
| 2025-12-30 | 4.42 | 4.46 | 4.40 | 4.41 | -0.23% | 66,270 |
| 2025-12-29 | 4.50 | 4.50 | 4.40 | 4.42 | -1.34% | 109,942 |
| 2025-12-23 | 4.50 | 4.50 | 4.45 | 4.48 | -0.22% | 33,930 |
| 2025-12-22 | 4.47 | 4.55 | 4.46 | 4.49 | +0.67% | 71,688 |
| 2025-12-19 | 4.40 | 4.46 | 4.37 | 4.46 | +1.59% | 221,789 |
| 2025-12-18 | 4.39 | 4.39 | 4.35 | 4.39 | -0.11% | 78,892 |
| 2025-12-17 | 4.41 | 4.43 | 4.26 | 4.39 | +0.34% | 127,089 |
| 2025-12-16 | 4.38 | 4.41 | 4.38 | 4.38 | -0.11% | 69,146 |
| 2025-12-15 | 4.37 | 4.40 | 4.37 | 4.38 | +0.11% | 160,316 |
| 2025-12-12 | 4.54 | 4.54 | 4.37 | 4.38 | -3.42% | 169,814 |
| 2025-12-11 | 4.51 | 4.56 | 4.51 | 4.54 | -1.20% | 81,434 |
| 2025-12-10 | 4.47 | 4.59 | 4.47 | 4.59 | +0.88% | 90,140 |
| 2025-12-09 | 4.46 | 4.56 | 4.43 | 4.55 | +2.02% | 176,347 |
| 2025-12-08 | 4.34 | 4.47 | 4.34 | 4.46 | +2.06% | 202,042 |
| 2025-12-05 | 4.41 | 4.42 | 4.37 | 4.37 | -1.24% | 106,744 |
| 2025-12-04 | 4.43 | 4.46 | 4.42 | 4.42 | -0.56% | 121,338 |
| 2025-12-03 | 4.36 | 4.46 | 4.36 | 4.45 | +1.71% | 112,310 |
| 2025-12-02 | 4.37 | 4.38 | 4.30 | 4.38 | +0.57% | 109,768 |
| 2025-12-01 | 4.47 | 4.47 | 4.35 | 4.35 | -3.65% | 93,088 |
| 2025-11-28 | 4.48 | 4.56 | 4.14 | 4.51 | +0.22% | 173,010 |
| 2025-11-27 | 4.45 | 4.50 | 4.43 | 4.50 | +1.01% | 87,418 |
| 2025-11-26 | 4.35 | 4.47 | 4.35 | 4.46 | +3.36% | 891,690 |
| 2025-11-25 | 4.42 | 4.42 | 4.30 | 4.32 | -2.92% | 508,445 |
| 2025-11-24 | 4.41 | 4.45 | 4.38 | 4.45 | +0.79% | 451,266 |
| 2025-11-21 | 4.41 | 4.42 | 4.41 | 4.41 | +0.00% | 260,683 |
| 2025-11-20 | 4.42 | 4.43 | 4.41 | 4.41 | -0.34% | 303,653 |
| 2025-11-19 | 4.41 | 4.43 | 4.41 | 4.42 | +0.34% | 97,015 |
| 2025-11-18 | 4.42 | 4.43 | 4.41 | 4.41 | -0.11% | 222,381 |
| 2025-11-17 | 4.42 | 4.44 | 4.41 | 4.42 | -0.23% | 176,861 |
| 2025-11-14 | 4.43 | 4.44 | 4.42 | 4.42 | -0.34% | 81,123 |
| 2025-11-13 | 4.43 | 4.45 | 4.43 | 4.44 | +0.34% | 147,342 |
| 2025-11-12 | 4.45 | 4.46 | 4.42 | 4.42 | -0.11% | 174,940 |
| 2025-11-11 | 4.45 | 4.45 | 4.42 | 4.43 | -0.34% | 121,909 |
| 2025-11-10 | 4.48 | 4.48 | 4.43 | 4.45 | -0.34% | 407,511 |
| 2025-11-07 | 4.43 | 4.49 | 4.42 | 4.46 | +0.56% | 677,255 |
| 2025-11-06 | 4.45 | 4.46 | 4.43 | 4.43 | -0.22% | 489,810 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+15.92%). Worst month: May (-11.81%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Ceconomy AG's (CEC.DE) latest close?
4.41 on 2026-11-02, from the Closelook data lake's daily price record.
What is CEC.DE's 52-week high and low?
4.59 high and 3.51 low over the trailing 52 weeks, as of 2026-11-02.
What is Ceconomy AG's strongest and weakest month historically?
Historically, CEC.DE's strongest calendar month has been Jun (average +15.92%) and its weakest May (average -11.81%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 467 daily bars in the Closelook data lake.
What is the current Closelooknet signal on CEC.DE?
Bullish stack, 200-day still turning: Trades +5.5% vs the 50-day and +6.5% vs the 200-day average, 3.9% below the 52-week high and +25.6% off the 52-week low; a golden cross printed 4 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is CEC.DE above its 50-day and 200-day moving averages?
Ceconomy AG trades 5.5% above its 50-day and 6.5% above its 200-day moving average (0.3% below its 20-day). As of 2026-11-02.