CK Asset Holdings Limited (FRA:1CK)
Germany · Delayed Price · Currency is EUR 5.22
-0.03 (-0.61%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:1CK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.39% | - |
| Jul 24, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.96% | - |
| Jul 23, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 1.43% | - |
| Jul 22, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.19% | - |
| Jul 21, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 2.07% | - |
| Jul 20, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.15% | - |
| Jul 17, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.24% | - |
| Jul 16, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.08% | - |
| Jul 15, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 2.53% | - |
| Jul 14, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.47% | - |
| Jul 13, 2026 | 4.91 | 4.93 | 4.91 | 4.93 | 4.93 | -0.04% | 133 |
| Jul 10, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 1.94% | - |
| Jul 9, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.58% | - |
| Jul 8, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 2.50% | - |
| Jul 7, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.78% | - |
| Jul 6, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.21% | - |
| Jul 3, 2026 | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | -0.17% | - |
| Jul 2, 2026 | 4.82 | 4.82 | 4.79 | 4.79 | 4.79 | 0.63% | - |
| Jul 1, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.71% | - |
| Jun 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.30% | - |
| Jun 29, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.43% | - |
| Jun 26, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.75% | - |
| Jun 25, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.84% | - |
| Jun 24, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.37% | - |
| Jun 23, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.23% | - |
| Jun 22, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.16% | - |
| Jun 19, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.41% | - |
| Jun 18, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.05% | - |
| Jun 17, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.99% | - |
| Jun 16, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.99% | - |
| Jun 15, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.89% | - |
| Jun 12, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.57% | - |
| Jun 11, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.71% | - |
| Jun 10, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.10% | - |
| Jun 9, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.82% | - |
| Jun 8, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.48% | - |
| Jun 5, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.44% | - |
| Jun 4, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.40% | - |
| Jun 3, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -1.10% | - |
| Jun 2, 2026 | 5.07 | 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% | - |