CK Asset Holdings Limited (FRA:1CK)
Germany · Delayed Price · Currency is EUR 5.07
+0.05 (0.96%)
Last updated: Jun 2, 2026, 8:03 AM CET
FRA:1CK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | - | 0.96% | - |
| Jun 1, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.21% | - |
| May 29, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.16% | - |
| May 28, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -6.88% | - |
| May 27, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 2.12% | 7 |
| May 26, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.21 | -2.37% | - |
| May 25, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.34 | -0.54% | - |
| May 22, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.36 | 0.04% | - |
| May 21, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.36 | 1.28% | - |
| May 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.29 | 1.00% | - |
| May 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.24 | 0.04% | - |
| May 18, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.24 | -1.93% | - |
| May 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.34 | -0.29% | - |
| May 14, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.36 | 2.60% | - |
| May 13, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.22 | -1.90% | - |
| May 12, 2026 | 5.47 | 5.48 | 5.47 | 5.48 | 5.32 | 0.88% | 1,200 |
| May 11, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.28 | -0.84% | - |
| May 8, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.32 | -1.19% | - |
| May 7, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.39 | 1.58% | - |
| May 6, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.30 | -2.08% | - |
| May 5, 2026 | 5.30 | 5.57 | 5.30 | 5.57 | 5.42 | 5.69% | 595 |
| May 4, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.12 | 1.35% | - |
| Apr 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | -0.76% | - |
| Apr 29, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.09 | 1.35% | - |
| Apr 28, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.03 | 0.39% | - |
| Apr 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.01 | -0.88% | - |
| Apr 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.05 | 0.70% | - |
| Apr 23, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.02 | 0.74% | - |
| Apr 22, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 4.98 | -0.97% | - |
| Apr 21, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.03 | 2.41% | - |
| Apr 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.91 | 1.04% | - |
| Apr 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.86 | -2.11% | - |
| Apr 16, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 4.96 | -0.51% | - |
| Apr 15, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 4.99 | -0.04% | - |
| Apr 14, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 4.99 | 1.38% | - |
| Apr 13, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 4.92 | -1.17% | - |
| Apr 10, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 4.98 | 1.50% | - |
| Apr 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.91 | 1.12% | - |
| Apr 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | 1.96% | - |
| Apr 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.76 | 0.70% | - |
| Apr 2, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.73 | -1.10% | - |
| Apr 1, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.78 | 2.33% | - |
| Mar 31, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.67 | 1.99% | - |
| Mar 30, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.58 | -0.55% | - |
| Mar 27, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.61 | -0.92% | - |
| Mar 26, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.65 | -0.23% | - |
| Mar 25, 2026 | 4.79 | 4.80 | 4.79 | 4.80 | 4.66 | 0.10% | 61 |
| Mar 24, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.65 | 0.40% | - |
| Mar 23, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.64 | -2.71% | - |
| Mar 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.76 | -2.54% | - |