Ceconomy AG (PK) Historical Data - MTTRY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Ceconomy AG (PK) (MTTRY)

0.59041

0.06048

(11.41%)

Closed August 24 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.060481	11.4130383504	0.529929	0.59041	0.529929	176	0.529929	DR
4	0.06651	12.6951708341	0.5239	0.59041	0.4827	521	0.52142113	DR
12	-0.02329	-3.79501385042	0.6137	0.725	0.4827	14498	0.64863648	DR
26	0.20791	54.3555555556	0.3825	0.725	0.3061	10259	0.57449088	DR
52	0.05951	11.209267282	0.5309	0.725	0.3061	7040	0.54035528	DR
156	-0.20459	-25.734591195	0.795	0.98	0.1907	7866	0.44364479	DR
260	-0.32959	-35.825	0.92	1.45	0.1907	6908	0.52382215	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1724448480	0.59041	0.060481	11.41	0.59041	0.59041	0.59041	324
1724362140	0.529929	-0.037201	-6.56	0.529929	0.529929	0.529929	176
1724275260	0.56713	0	0.00	0.56713	0.56713	0.56713	0
1724188860	0.56713	0	0.00	0.56713	0.56713	0.56713	0
1724102460	0.56713	0	0.00	0.56713	0.56713	0.56713	0
1723843260	0.56713	0	0.00	0.56713	0.56713	0.56713	0
1723756860	0.56713	0.024003	4.42	0.56713	0.56713	0.56713	575
1723670700	0.543127	0	0.00	0.543127	0.543127	0.543127	0
1723584300	0.543127	0	0.00	0.543127	0.543127	0.543127	0
1723497900	0.543127	0.032008	6.26	0.5084	0.543127	0.5084	800
1723238400	0.511119	0.022912	4.69	0.511119	0.511119	0.511119	414
1723152600	0.488207	0	0.00	0.488207	0.488207	0.488207	0
1723066200	0.488207	0	0.00	0.488207	0.488207	0.488207	0
1722979800	0.488207	0	0.00	0.488207	0.488207	0.488207	127
1722893340	0.488207	-0.035293	-6.74	0.4827	0.5836	0.4827	1201
1722634140	0.5235	0.024891	4.99	0.5235	0.5235	0.5235	513
1722547620	0.498609	-0.053309	-9.66	0.5393	0.5393	0.498609	413
1722461340	0.551918	0.038818	7.57	0.551918	0.551918	0.551918	496
1722374580	0.5131	0	0.00	0.5131	0.5131	0.5131	0
1722288180	0.5131	-0.0108	-2.06	0.5131	0.5131	0.5131	561
1722029100	0.5239	0.0162	3.19	0.5239	0.5239	0.5239	454
1721942940	0.5077	0	0.00	0.5077	0.5077	0.5077	0
1721856540	0.5077	0	0.00	0.5077	0.5077	0.5077	0
1721770140	0.5077	0.005894	1.17	0.50985	0.510711	0.5077	1633
1721683740	0.501806	-0.034294	-6.40	0.501806	0.501806	0.501806	223
1721424180	0.5361	-0.016526	-2.99	0.568181	0.569376	0.5361	10634
1721337720	0.5526259	0	0.00	0.5526259	0.5526259	0.5526259	0
1721251320	0.5526259	-0.019204	-3.36	0.5526259	0.5526259	0.5526259	253
1721165340	0.5718299	0	0.00	0.5718299	0.5718299	0.5718299	0
1721078940	0.5718299	-0.019395	-3.28	0.606069	0.606069	0.5718299	828
1720819200	0.591225	-0.027775	-4.49	0.5891	0.592031	0.5891	2134
1720733280	0.619	0.044844	7.81	0.5896	0.6191	0.589598	6519
1720646880	0.574156	0.023661	4.30	0.573	0.576	0.573	702
1720560540	0.550495	-0.013505	-2.39	0.5518	0.5518	0.550495	1863
1720473840	0.5639999	0	0.00	0.5639999	0.5639999	0.5639999	0
1720214640	0.5639999	-0.019586	-3.36	0.5447	0.575622	0.5447	3625
1720042140	0.583586	0	0.00	0.583586	0.583586	0.583586	0
1719955740	0.583586	-0.004714	-0.80	0.6177	0.6177	0.583388	1662
1719868980	0.5883	0.0055	0.94	0.5921	0.5933	0.5883	11593
1719610020	0.5828	-9.8E-5	-0.02	0.5819	0.5828	0.5819	887
1719523200	0.582898	-0.032499	-5.28	0.6072999	0.6375999	0.582898	1597
1719437040	0.615397	-3.0E-6	-0.00	0.5995	0.615397	0.580621	1398
1719350880	0.6153999	-0.0122	-1.94	0.6165	0.616926	0.5861	38678
1719264540	0.6276	0.0088	1.42	0.628	0.656413	0.6257	36931
1719005220	0.6188	-0.0127	-2.01	0.64315	0.6662	0.6147	6365
1718918640	0.6314999	-0.0266	-4.04	0.6326	0.6333	0.6314999	2179
1718746140	0.6581	0.016501	2.57	0.6492	0.659	0.6492	2809
1718659680	0.641599	0.020148	3.24	0.63	0.65195	0.63	3353
1718400300	0.621451	-0.062949	-9.20	0.6219	0.6223999	0.621451	12402
1718314140	0.6844	0.009619	1.43	0.6848999	0.7063	0.65183	13298
1718227380	0.674781	-0.008019	-1.17	0.700316	0.72	0.67	30726
1718141340	0.6828	-0.002703	-0.39	0.7025	0.7194	0.66	53903
1718054880	0.685503	0.027503	4.18	0.6909	0.696587	0.6351	46265
1717795800	0.658	-0.025371	-3.71	0.6502	0.725	0.648	192169
1717709400	0.6833709	0.0375889	5.82	0.678	0.6873	0.641728	11895
1717622460	0.645782	-0.001318	-0.20	0.6795	0.7109	0.6454	42127
1717536360	0.6471	0.0088	1.38	0.6702	0.715161	0.6395	77480
1717450140	0.6383	0.0246	4.01	0.6352	0.6383	0.634	1213
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

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