CK Asset Holdings Limited (FRA:1CK)
Germany · Delayed Price · Currency is EUR 4.888
+0.048 (0.99%)
At close: Oct 23, 2026
FRA:1CK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.99% | - |
| Oct 22, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.62% | - |
| Oct 21, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.28% | - |
| Oct 20, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 1.72% | - |
| Oct 19, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.69% | - |
| Oct 16, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1.28% | - |
| Oct 15, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.52% | - |
| Oct 14, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.78% | - |
| Oct 13, 2026 | 4.99 | 5.01 | 4.99 | 5.01 | 5.01 | 1.89% | - |
| Oct 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.74% | - |
| Oct 9, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 0.40% | - |
| Oct 8, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| Oct 7, 2026 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | 0.32% | - |
| Oct 6, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.28% | - |
| Oct 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.40% | - |
| Oct 2, 2026 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | -1.49% | - |
| Oct 1, 2026 | 5.08 | 5.10 | 5.08 | 5.10 | 5.10 | -0.08% | - |
| Sep 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.47% | - |
| Sep 29, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.48% | - |
| Sep 28, 2026 | 5.07 | 5.15 | 5.07 | 5.15 | 5.15 | 2.88% | - |
| Sep 25, 2026 | 4.98 | 5.01 | 4.98 | 5.01 | 5.01 | -0.83% | - |
| Sep 24, 2026 | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | -0.12% | 650 |
| Sep 23, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.92% | - |
| Sep 22, 2026 | 4.96 | 5.01 | 4.96 | 5.01 | 5.01 | 1.05% | - |
| Sep 21, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.12% | 684 |
| Sep 18, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1.15% | - |
| Sep 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.44% | - |
| Sep 16, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.38% | - |
| Sep 15, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.36% | - |
| Sep 14, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.65% | - |
| Sep 11, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.05 | -0.20% | - |
| Sep 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | 0.71% | - |
| Sep 9, 2026 | 5.08 | 5.08 | 5.07 | 5.07 | 5.02 | 1.52% | - |
| Sep 8, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.95 | -0.02% | - |
| Sep 7, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.95 | -1.32% | - |
| Sep 4, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.01 | 2.22% | - |
| Sep 3, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.90 | 0.79% | - |
| Sep 2, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.87 | 2.44% | - |
| Sep 1, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.75 | - | - |
| Aug 31, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.75 | -1.54% | - |
| Aug 28, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.82 | -0.79% | - |
| Aug 27, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.86 | -1.33% | - |
| Aug 26, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.93 | 0.12% | - |
| Aug 25, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.92 | -0.56% | - |
| Aug 24, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.95 | - | - |
| Aug 21, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.95 | 0.97% | - |
| Aug 20, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.90 | 1.02% | - |
| Aug 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.85 | 0.99% | - |
| Aug 18, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.81 | -3.04% | - |
| Aug 17, 2026 | 4.92 | 5.00 | 4.92 | 5.00 | 4.96 | 4.12% | 1,062 |