Ceconomy AG (CEC.DE) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-05 | 4.42 | 4.45 | 4.42 | 4.45 | +0.23% | 291,779 |
| 2025-11-04 | 4.43 | 4.45 | 4.42 | 4.43 | +0.00% | 239,549 |
| 2025-11-03 | 4.45 | 4.45 | 4.43 | 4.43 | +0.00% | 154,102 |
| 2025-10-31 | 4.42 | 4.45 | 4.42 | 4.43 | +0.34% | 324,493 |
| 2025-10-30 | 4.44 | 4.44 | 4.41 | 4.42 | +0.00% | 251,790 |
| 2025-10-29 | 4.46 | 4.47 | 4.38 | 4.42 | -0.90% | 870,101 |
| 2025-10-28 | 4.47 | 4.47 | 4.46 | 4.46 | +0.11% | 292,931 |
| 2025-10-27 | 4.45 | 4.47 | 4.45 | 4.46 | +0.22% | 494,512 |
| 2025-10-24 | 4.44 | 4.46 | 4.44 | 4.45 | +0.34% | 331,572 |
| 2025-10-23 | 4.42 | 4.45 | 4.42 | 4.43 | +0.23% | 604,005 |
| 2025-10-22 | 4.43 | 4.43 | 4.42 | 4.42 | +0.00% | 236,447 |
| 2025-10-21 | 4.41 | 4.43 | 4.41 | 4.42 | +0.34% | 492,065 |
| 2025-10-20 | 4.40 | 4.42 | 4.39 | 4.41 | +0.23% | 902,299 |
| 2025-10-17 | 4.39 | 4.41 | 4.38 | 4.39 | +0.00% | 600,654 |
| 2025-10-16 | 4.38 | 4.39 | 4.38 | 4.39 | +0.34% | 411,973 |
| 2025-10-15 | 4.38 | 4.39 | 4.38 | 4.38 | +0.11% | 755,479 |
| 2025-10-14 | 4.38 | 4.38 | 4.37 | 4.38 | +0.00% | 981,765 |
| 2025-10-13 | 4.38 | 4.39 | 4.37 | 4.38 | -0.23% | 526,871 |
| 2025-10-10 | 4.40 | 4.40 | 4.38 | 4.38 | -0.23% | 725,902 |
| 2025-10-09 | 4.39 | 4.40 | 4.38 | 4.39 | +0.11% | 750,008 |
| 2025-10-08 | 4.41 | 4.41 | 4.39 | 4.39 | -0.23% | 309,405 |
| 2025-10-07 | 4.40 | 4.42 | 4.40 | 4.40 | -0.11% | 339,081 |
| 2025-10-06 | 4.40 | 4.41 | 4.40 | 4.41 | +0.11% | 181,099 |
| 2025-10-03 | 4.42 | 4.42 | 4.40 | 4.40 | -0.34% | 153,829 |
| 2025-10-02 | 4.42 | 4.42 | 4.39 | 4.42 | +0.11% | 255,459 |
| 2025-10-01 | 4.39 | 4.42 | 4.39 | 4.41 | +0.57% | 562,461 |
| 2025-09-30 | 4.38 | 4.38 | 4.38 | 4.38 | +0.11% | 553,224 |
| 2025-09-29 | 4.38 | 4.39 | 4.38 | 4.38 | -0.11% | 181,363 |
| 2025-09-26 | 4.38 | 4.39 | 4.38 | 4.38 | +0.23% | 256,760 |
| 2025-09-25 | 4.39 | 4.40 | 4.37 | 4.38 | -0.34% | 270,710 |
| 2025-09-24 | 4.38 | 4.39 | 4.38 | 4.39 | +0.34% | 235,967 |
| 2025-09-23 | 4.37 | 4.38 | 4.36 | 4.38 | +0.34% | 428,834 |
| 2025-09-22 | 4.41 | 4.42 | 4.36 | 4.36 | -0.91% | 719,685 |
| 2025-09-19 | 4.42 | 4.42 | 4.40 | 4.40 | -0.23% | 1,103,832 |
| 2025-09-18 | 4.42 | 4.43 | 4.41 | 4.41 | -0.45% | 788,337 |
| 2025-09-17 | 4.42 | 4.43 | 4.41 | 4.43 | +0.34% | 276,314 |
| 2025-09-16 | 4.43 | 4.43 | 4.41 | 4.42 | -0.11% | 178,452 |
| 2025-09-15 | 4.42 | 4.43 | 4.41 | 4.42 | +0.11% | 524,992 |
| 2025-09-12 | 4.42 | 4.42 | 4.41 | 4.42 | -0.34% | 517,251 |
| 2025-09-11 | 4.43 | 4.45 | 4.42 | 4.43 | +0.00% | 235,312 |
| 2025-09-10 | 4.43 | 4.44 | 4.42 | 4.43 | +0.00% | 260,788 |
| 2025-09-09 | 4.45 | 4.45 | 4.42 | 4.43 | -0.23% | 873,316 |
| 2025-09-08 | 4.41 | 4.44 | 4.41 | 4.44 | +0.91% | 568,166 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+15.92%). 가장 약한 달: 5월 (-11.81%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Ceconomy AG (CEC.DE)의 최근 종가는 얼마입니까?
2026-09-02 기준 3.88. Closelook 데이터 레이크의 일별 가격 기록 기준.
CEC.DE의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 4.59, 최저 3.51 (2026-09-02 기준).
Ceconomy AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 CEC.DE의 가장 강한 달은 6월(평균 +15.92%), 가장 약한 달은 5월(평균 -11.81%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 424개로 계산.