CK Asset Holdings Limited (FRA:1CK)
Germany · Delayed Price · Currency is EUR 5.01
+0.06 (1.15%)
At close: Sep 18, 2026
FRA:1CK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.76 | -5.32% | - |
| Aug 13, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.03 | 2.42% | - |
| Aug 12, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.91 | -1.20% | - |
| Aug 11, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.97 | -0.40% | - |
| Aug 10, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.99 | -0.08% | - |
| Aug 7, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.99 | 0.28% | - |
| Aug 6, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.98 | -2.71% | - |
| Aug 5, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.12 | 0.74% | - |
| Aug 4, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.08 | 0.43% | - |
| Aug 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | -0.35% | - |
| Jul 31, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.07 | -2.70% | - |
| Jul 30, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.22 | 1.11% | - |
| Jul 29, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | -0.38% | - |
| Jul 28, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.18 | -0.61% | - |
| Jul 27, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.21 | 1.39% | - |
| Jul 24, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.14 | -0.96% | - |
| Jul 23, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.19 | 1.43% | - |
| Jul 22, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.11 | -1.19% | - |
| Jul 21, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.18 | 2.07% | - |
| Jul 20, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.07 | 1.15% | - |
| Jul 17, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.01 | -0.24% | - |
| Jul 16, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.03 | -0.08% | - |
| Jul 15, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.03 | 2.53% | - |
| Jul 14, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.91 | 0.47% | - |
| Jul 13, 2026 | 4.91 | 4.93 | 4.91 | 4.93 | 4.88 | -0.04% | 133 |