CK Asset Holdings Limited (FRA:1CK)
Germany · Delayed Price · Currency is EUR 4.083
-0.005 (-0.12%)
Last updated: Aug 26, 2025
CK Asset Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | - | -0.12% | - |
| Aug 25, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | - | 0.94% | - |
| Aug 22, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | - | -0.27% | - |
| Aug 21, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | - | 0.64% | - |
| Aug 20, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | -1.59% | - |
| Aug 19, 2025 | 4.07 | 4.10 | 4.07 | 4.10 | - | 1.46% | 102 |
| Aug 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | -1.94% | - |
| Aug 15, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | 0.24% | - |
| Aug 14, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | - | -0.05% | - |
| Aug 13, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | - | 0.39% | - |
| Aug 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | 0.22% | - |
| Aug 11, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | - | 0.71% | - |
| Aug 8, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | - | 0.20% | - |
| Aug 7, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | - | 1.68% | - |
| Aug 6, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | -0.57% | - |
| Aug 5, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | - | 2.32% | 47 |
| Aug 4, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | -1.58% | - |
| Aug 1, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | -1.31% | - |
| Jul 31, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | - | -0.88% | - |
| Jul 30, 2025 | 4.05 | 4.07 | 4.05 | 4.07 | - | 0.89% | 10 |
| Jul 29, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | - | 2.60% | - |
| Jul 28, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | - | -1.26% | - |
| Jul 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | -0.25% | - |
| Jul 24, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | - | -0.13% | - |
| Jul 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1.24% | - |
| Jul 22, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | - | 1.78% | - |
| Jul 21, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | 0.68% | - |
| Jul 18, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | 0.29% | - |
| Jul 17, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | 0.39% | - |
| Jul 16, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | - | -0.03% | - |
| Jul 15, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | - | 0.03% | - |
| Jul 14, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | - | -0.10% | - |
| Jul 11, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | - | 1.40% | - |
| Jul 10, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | 0.35% | - |
| Jul 9, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | 0.03% | - |
| Jul 8, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | 0.99% | - |
| Jul 7, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | - | -0.48% | - |
| Jul 4, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | -1.94% | - |
| Jul 3, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | 0.77% | - |
| Jul 2, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | - | 1.12% | - |
| Jul 1, 2025 | 3.74 | 3.75 | 3.74 | 3.75 | - | 2.46% | 1,400 |
| Jun 30, 2025 | 3.78 | 3.78 | 3.66 | 3.66 | - | -3.76% | 171 |
| Jun 27, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | -0.24% | - |
| Jun 26, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | - | -1.91% | - |
| Jun 25, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | 2.37% | - |
| Jun 24, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | - | 3.69% | - |
| Jun 23, 2025 | 3.74 | 3.74 | 3.66 | 3.66 | - | 0.44% | 58 |
| Jun 20, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | -0.76% | - |
| Jun 19, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | - | -1.37% | - |
| Jun 18, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | 1.03% | - |