CK Asset Holdings Limited (FRA:1CK)
Germany · Delayed Price · Currency is EUR 4.740
-0.044 (-0.92%)
At close: Mar 27, 2026
FRA:1CK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.92% | - |
| Mar 26, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.23% | - |
| Mar 25, 2026 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | 0.10% | 61 |
| Mar 24, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.40% | - |
| Mar 23, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -2.71% | - |
| Mar 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.54% | - |
| Mar 19, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -3.34% | - |
| Mar 18, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1.92% | - |
| Mar 17, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 1.23% | - |
| Mar 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.06% | - |
| Mar 13, 2026 | 5.01 | 5.01 | 4.99 | 4.99 | 4.99 | -0.38% | 161 |
| Mar 12, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -2.11% | - |
| Mar 11, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.70% | - |
| Mar 10, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 2.14% | - |
| Mar 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.25% | - |
| Mar 6, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.24% | - |
| Mar 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Mar 4, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.32% | - |
| Mar 3, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.04% | - |
| Mar 2, 2026 | 5.22 | 5.22 | 5.17 | 5.17 | 5.17 | -6.58% | 4,500 |
| Feb 27, 2026 | 5.26 | 5.53 | 5.26 | 5.53 | 5.53 | 8.43% | 12 |
| Feb 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.32% | - |
| Feb 25, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.02% | - |
| Feb 24, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.32% | - |
| Feb 23, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.56% | - |
| Feb 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.28% | - |
| Feb 19, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.40% | - |
| Feb 18, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.02% | - |
| Feb 17, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.22% | - |
| Feb 16, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.48% | - |
| Feb 13, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.28% | - |
| Feb 12, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.36% | - |
| Feb 11, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.94% | - |
| Feb 10, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.16% | - |
| Feb 9, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.70% | - |
| Feb 6, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.62% | - |
| Feb 5, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.41% | - |
| Feb 4, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.39% | - |
| Feb 3, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.66% | - |
| Feb 2, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -2.21% | - |
| Jan 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.10% | - |
| Jan 29, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.97% | - |
| Jan 28, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.08% | - |
| Jan 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.17% | - |
| Jan 26, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 2.49% | - |
| Jan 23, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.57% | - |
| Jan 22, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.70% | - |
| Jan 21, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.13% | - |
| Jan 20, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.26% | - |
| Jan 19, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.19% | - |