Ceconomy AG (PK) Historical Data - MTTRY | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Ceconomy AG (PK) (MTTRY)
Ceconomy AG (PK) (MTTRY) Historical

Ceconomy AG (PK) (MTTRY)

0.6137

-0.00415

(-0.67%)

Closed June 01 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717190940	0.6137	-0.00415	-0.67	0.6137	0.6137	0.6137	326
1717104420	0.61785	0	0.00	0.61785	0.61785	0.61785	0
1717018020	0.61785	-0.00545	-0.87	0.595428	0.61785	0.5933	1989
1716931740	0.6233	0.0393	6.73	0.63	0.6489	0.6167	5465
1716585840	0.584	0.003	0.52	0.582615	0.584	0.582615	1654
1716499740	0.581	-0.0094	-1.59	0.5830999	0.6015	0.581	9565
1716412800	0.5904	-0.0262	-4.25	0.6348	0.6654	0.5623	36861
1716326940	0.6166	0.0116	1.92	0.586825	0.6199	0.586825	2913
1716240180	0.605	0.0438	7.80	0.5911	0.605	0.5911	754
1715981340	0.5612	0.0366	6.98	0.5735	0.59	0.5612	2407
1715894940	0.5246	0.019	3.76	0.529622	0.529622	0.5246	729
1715808000	0.5056	0.0689	15.78	0.5152	0.5675	0.5056	18759
1715721600	0.4367	0	0.00	0.4367	0.4367	0.4367	0
1715635200	0.4367	0.0342231	8.50	0.4301	0.4879	0.4301	15127
1715376000	0.4024769	0	0.00	0.4024769	0.4024769	0.4024769	0
1715289600	0.4024769	0	0.00	0.4024769	0.4024769	0.4024769	0
1715203200	0.4024769	0.0119769	3.07	0.4024769	0.4024769	0.4024769	115
1715117340	0.3905	-0.02	-4.87	0.3905	0.3905	0.3905	387
1715030940	0.4104999	-0.0032	-0.77	0.4343	0.452776	0.391	1349
1714771740	0.4137	0.0213	5.43	0.4137	0.4137	0.4137	369
1714685400	0.3924	0	0.00	0.3924	0.3924	0.3924	0
1714599000	0.3924	0	0.00	0.3924	0.3924	0.3924	0
1714512600	0.3924	0	0.00	0.3924	0.3924	0.3924	68
1714425720	0.3924	-0.014866	-3.65	0.3912	0.3924	0.3912	405
1714166580	0.407266	0.029766	7.89	0.407266	0.407266	0.407266	342
1714080300	0.3775	-0.02028	-5.10	0.3775	0.3775	0.3775	283
1713994020	0.39778	-0.01272	-3.10	0.3897	0.39778	0.3897	352
1713907740	0.4104999	0.0308999	8.14	0.394818	0.410975	0.3898	2588
1713821340	0.3796	-0.0228	-5.67	0.3826	0.4268	0.3789	4989
1713561900	0.4024	0	0.00	0.4024	0.4024	0.4024	0
1713475500	0.4024	0.0019	0.47	0.4036	0.4036	0.4024	2478
1713389100	0.4005	0.0195	5.12	0.4032	0.4032	0.3965	5470
1713302940	0.381	-0.0035	-0.91	0.3792	0.382727	0.3792	11739
1713216000	0.3845	-0.00897	-2.28	0.387326	0.4131	0.3845	13212
1712957160	0.39347	-0.036432	-8.47	0.4505	0.452	0.38022	28377
1712870760	0.429902	0.035425	8.98	0.4106	0.4699	0.407625	54194
1712784000	0.394477	0.034177	9.49	0.387125	0.462083	0.387125	25563
1712698140	0.3603	-0.008678	-2.35	0.3593	0.3603	0.3593	612
1712611200	0.3689779	-0.002022	-0.55	0.3577	0.3689779	0.343576	798
1712352000	0.371	0.0177	5.01	0.371	0.371	0.371	214
1712265780	0.3533	0.003625	1.04	0.3533	0.3533	0.3533	906
1712179740	0.349675	0	0.00	0.349675	0.349675	0.349675	0
1712093340	0.349675	0	0.00	0.349675	0.349675	0.349675	0
1712006940	0.349675	-0.0018	-0.51	0.3508	0.3508	0.349675	590
1711660800	0.351475	-0.000325	-0.09	0.351475	0.351475	0.351475	800
1711574580	0.3518	-0.018781	-5.07	0.3891	0.3891	0.3405	2360
1711488540	0.370581	0.053958	17.04	0.331824	0.3914	0.331824	11478
1711401600	0.316623	-0.013088	-3.97	0.33115	0.3338999	0.316623	2839
1711142880	0.3297109	-0.011889	-3.48	0.3585999	0.3835	0.3061	16720
1711056240	0.3416	-0.0052	-1.50	0.3479999	0.3741	0.3248	28536
1710970140	0.3468	-0.044876	-11.46	0.3346	0.3513	0.3346	1297
1710883200	0.391676	0	0.00	0.391676	0.391676	0.391676	0
1710796800	0.391676	0.030248	8.37	0.36485	0.3983	0.36485	2728
1710538140	0.361428	0	0.00	0.361428	0.361428	0.361428	0
1710451740	0.361428	-0.049265	-12.00	0.361428	0.361428	0.361428	530
1710365340	0.4106929	0	0.00	0.4106929	0.4106929	0.4106929	0
1710278940	0.4106929	0	0.00	0.4106929	0.4106929	0.4106929	0
1710192540	0.4106929	0.0106929	2.67	0.4106929	0.4106929	0.4106929	128
1709936760	0.4	0	0.00	0.4	0.4	0.4	0
1709850360	0.4	0.0166	4.33	0.38	0.4	0.37943	1312
1709764080	0.3834	-0.0108	-2.74	0.3834	0.3834	0.3834	871
1709677620	0.3942	-0.0031	-0.78	0.375529	0.3942	0.375529	770
1709590980	0.3973	0.01087	2.81	0.3973	0.3973	0.3973	1319
1709299800	0.38643	0	0.00	0.38643	0.38643	0.38643	0

Investec Bnk 28

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions