CK Asset Holdings Limited (FRA:1CK)
Germany · Delayed Price · Currency is EUR 4.206
+0.008 (0.19%)
Last updated: Oct 22, 2025, 8:07 AM CET
CK Asset Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.19% | - |
| Oct 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.99% | - |
| Oct 20, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.34% | 183 |
| Oct 17, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.07% | - |
| Oct 16, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.00% | - |
| Oct 15, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.59% | - |
| Oct 14, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.61% | - |
| Oct 13, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -3.17% | - |
| Oct 10, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.75% | - |
| Oct 9, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 2.11% | - |
| Oct 8, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.24% | - |
| Oct 7, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.34% | - |
| Oct 6, 2025 | 4.12 | 4.13 | 4.12 | 4.13 | 4.13 | -0.46% | 183 |
| Oct 3, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 2.22% | - |
| Oct 2, 2025 | 4.16 | 4.16 | 4.06 | 4.06 | 4.06 | -1.55% | - |
| Oct 1, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.15% | - |
| Sep 30, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.15% | - |
| Sep 29, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3.44% | - |
| Sep 26, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.08% | - |
| Sep 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.18% | - |
| Sep 24, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.43% | - |
| Sep 23, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.72% | - |
| Sep 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.82% | - |
| Sep 19, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.93% | - |
| Sep 18, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.20% | - |
| Sep 17, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.90% | - |
| Sep 16, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.51% | - |
| Sep 15, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.52% | - |
| Sep 12, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.16 | 2.84% | - |
| Sep 11, 2025 | 4.17 | 4.17 | 4.09 | 4.09 | 4.04 | -1.80% | 25 |
| Sep 10, 2025 | 4.15 | 4.16 | 4.15 | 4.16 | 4.12 | 2.34% | 8,531 |
| Sep 9, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.02 | -0.07% | - |
| Sep 8, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.03 | 0.79% | - |
| Sep 5, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.00 | 0.37% | - |
| Sep 4, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.98 | 0.25% | - |
| Sep 3, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 3.97 | -1.01% | - |
| Sep 2, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.01 | -0.39% | - |
| Sep 1, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.03 | 0.32% | - |
| Aug 29, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.01 | -0.02% | - |
| Aug 28, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.02 | 0.40% | - |
| Aug 27, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.00 | -1.05% | - |
| Aug 26, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.04 | -0.12% | - |
| Aug 25, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.05 | 0.94% | - |
| Aug 22, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.01 | -0.27% | - |
| Aug 21, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.02 | 0.64% | - |
| Aug 20, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | -1.59% | - |
| Aug 19, 2025 | 4.07 | 4.10 | 4.07 | 4.10 | 4.06 | 1.46% | 102 |
| Aug 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.00 | -1.94% | - |
| Aug 15, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.08 | 0.24% | - |
| Aug 14, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.07 | -0.05% | - |