CK Asset Holdings Limited (FRA:1CK)
Germany · Delayed Price · Currency is EUR 4.121
+0.137 (3.44%)
At close: Sep 29, 2025
CK Asset Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.07 | 0.39% | - |
| Aug 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.06 | 0.22% | - |
| Aug 11, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.05 | 0.71% | - |
| Aug 8, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.02 | 0.20% | - |
| Aug 7, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.01 | 1.68% | - |
| Aug 6, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.94 | -0.57% | - |
| Aug 5, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 3.97 | 2.32% | 47 |
| Aug 4, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.88 | -1.58% | - |
| Aug 1, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.94 | -1.31% | - |
| Jul 31, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 3.99 | -0.88% | - |
| Jul 30, 2025 | 4.05 | 4.07 | 4.05 | 4.07 | 4.03 | 0.89% | 10 |
| Jul 29, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 3.99 | 2.60% | - |
| Jul 28, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.89 | -1.26% | - |
| Jul 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.94 | -0.25% | - |
| Jul 24, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.95 | -0.13% | - |
| Jul 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.95 | 1.24% | - |