CK Asset Holdings Limited (FRA:1CK)
Germany · Delayed Price · Currency is EUR 4.972
+0.006 (0.12%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:1CK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | - | 0.12% | - |
| Aug 25, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.56% | - |
| Aug 24, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Aug 21, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.97% | - |
| Aug 20, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.02% | - |
| Aug 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.99% | - |
| Aug 18, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.04% | - |
| Aug 17, 2026 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | 4.12% | 1,062 |
| Aug 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -5.32% | - |
| Aug 13, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 2.42% | - |
| Aug 12, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.20% | - |
| Aug 11, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.40% | - |
| Aug 10, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.08% | - |
| Aug 7, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.28% | - |
| Aug 6, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -2.71% | - |
| Aug 5, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.74% | - |
| Aug 4, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.43% | - |
| Aug 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.35% | - |
| Jul 31, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -2.70% | - |
| Jul 30, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.11% | - |
| Jul 29, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.38% | - |
| Jul 28, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.61% | - |
| 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% | - |