CK Hutchison Holdings Limited (FRA:2CK)
Germany · Delayed Price · Currency is EUR 7.64
0.00 (0.03%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:2CK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | - | 0.63% | - |
| Aug 24, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -1.48% | - |
| Aug 21, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.42% | - |
| Aug 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.52% | - |
| Aug 19, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.29% | - |
| Aug 18, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -1.63% | - |
| Aug 17, 2026 | 7.86 | 7.86 | 7.68 | 7.74 | 7.74 | 0.08% | 2,862 |
| Aug 14, 2026 | 7.61 | 7.73 | 7.61 | 7.73 | 7.73 | -2.69% | 200 |
| Aug 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.16% | - |
| Aug 12, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -2.73% | - |
| Aug 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.12% | - |
| Aug 10, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.32% | - |
| Aug 7, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1.11% | - |
| Aug 6, 2026 | 7.88 | 7.95 | 7.88 | 7.95 | 7.95 | -1.61% | 180 |
| Aug 5, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.30% | - |
| Aug 4, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.66% | - |
| Aug 3, 2026 | 8.00 | 8.13 | 8.00 | 8.13 | 8.13 | -0.42% | 80 |
| Jul 31, 2026 | 8.05 | 8.16 | 8.05 | 8.16 | 8.16 | 2.18% | 1,550 |
| Jul 30, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.65% | - |
| Jul 29, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.12% | - |
| Jul 28, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -1.45% | - |
| Jul 27, 2026 | 8.03 | 8.15 | 8.03 | 8.15 | 8.15 | 1.60% | 200 |
| Jul 24, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.35% | - |
| Jul 23, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.42% | - |
| Jul 22, 2026 | 7.94 | 8.08 | 7.94 | 8.08 | 8.08 | 1.20% | 260 |
| Jul 21, 2026 | 7.92 | 7.99 | 7.92 | 7.99 | 7.99 | 0.94% | 400 |
| Jul 20, 2026 | 7.80 | 7.91 | 7.80 | 7.91 | 7.91 | 0.97% | 950 |
| Jul 17, 2026 | 7.80 | 7.84 | 7.80 | 7.84 | 7.84 | 0.31% | 200 |
| Jul 16, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.89% | - |
| Jul 15, 2026 | 7.97 | 8.00 | 7.88 | 7.88 | 7.88 | 0.56% | 2,700 |
| Jul 14, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 2.46% | - |
| Jul 13, 2026 | 7.63 | 7.65 | 7.63 | 7.65 | 7.65 | -1.37% | 66 |
| Jul 10, 2026 | 7.81 | 7.81 | 7.76 | 7.76 | 7.76 | 7.30% | 260 |
| Jul 9, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.71% | - |
| Jul 8, 2026 | 7.21 | 7.28 | 7.21 | 7.28 | 7.28 | 1.68% | 100 |
| Jul 7, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.97% | - |
| Jul 6, 2026 | 7.20 | 7.24 | 7.18 | 7.23 | 7.23 | -0.63% | 1,311 |
| Jul 3, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.41% | - |
| Jul 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.71% | - |
| Jul 1, 2026 | 7.37 | 7.45 | 7.37 | 7.45 | 7.45 | 1.03% | 100 |
| Jun 30, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -1.39% | - |
| Jun 29, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.93% | 80 |
| Jun 26, 2026 | 7.49 | 7.59 | 7.49 | 7.55 | 7.55 | -1.39% | 150 |
| Jun 25, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.34% | - |
| Jun 24, 2026 | 7.54 | 7.63 | 7.52 | 7.63 | 7.63 | 2.12% | 5,902 |
| Jun 23, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -3.34% | - |
| Jun 22, 2026 | 7.65 | 7.73 | 7.65 | 7.73 | 7.73 | 0.99% | 5 |
| Jun 19, 2026 | 7.67 | 7.67 | 7.65 | 7.65 | 7.65 | -0.05% | 4,000 |
| Jun 18, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.37% | - |
| Jun 17, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.96% | - |