CK Hutchison Holdings Limited (FRA:2CK)
Germany · Delayed Price · Currency is EUR 7.52
+0.10 (1.38%)
At close: Sep 18, 2026
FRA:2CK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.54 | 7.54 | 7.52 | 7.52 | 7.52 | 1.38% | 500 |
| Sep 17, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.24% | - |
| Sep 16, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.46% | - |
| Sep 15, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -1.37% | 300 |
| Sep 14, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 1.58% | - |
| Sep 11, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.46 | -0.82% | - |
| Sep 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | -0.03% | - |
| Sep 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | 0.45% | - |
| Sep 8, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.49 | -0.37% | - |
| Sep 7, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.51 | -0.37% | - |
| Sep 4, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.54 | 0.29% | - |
| Sep 3, 2026 | 7.58 | 7.61 | 7.58 | 7.60 | 7.52 | 0.32% | 1,231 |
| Sep 2, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.50 | 0.34% | 187 |
| Sep 1, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.47 | -2.18% | - |
| Aug 31, 2026 | 7.76 | 7.76 | 7.72 | 7.72 | 7.64 | 0.57% | 380 |
| Aug 28, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.59 | -0.83% | - |
| Aug 27, 2026 | 7.64 | 7.74 | 7.64 | 7.74 | 7.66 | 1.31% | 2,023 |
| Aug 26, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.56 | 0.03% | - |
| Aug 25, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.56 | 0.63% | - |
| Aug 24, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.51 | -1.48% | - |
| Aug 21, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.62 | 1.42% | - |
| Aug 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.51 | -0.52% | - |
| Aug 19, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.55 | 0.29% | - |
| Aug 18, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.53 | -1.63% | - |
| Aug 17, 2026 | 7.86 | 7.86 | 7.68 | 7.74 | 7.66 | 0.08% | 2,862 |
| Aug 14, 2026 | 7.61 | 7.73 | 7.61 | 7.73 | 7.65 | -2.69% | 200 |
| Aug 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.86 | 2.16% | - |
| Aug 12, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.70 | -2.73% | - |
| Aug 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.91 | -0.12% | - |
| Aug 10, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.92 | -0.32% | - |
| Aug 7, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.95 | 1.11% | - |
| Aug 6, 2026 | 7.88 | 7.95 | 7.88 | 7.95 | 7.86 | -1.61% | 180 |
| Aug 5, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 7.99 | -1.30% | - |
| Aug 4, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.09 | 0.66% | - |
| Aug 3, 2026 | 8.00 | 8.13 | 8.00 | 8.13 | 8.04 | -0.42% | 80 |
| Jul 31, 2026 | 8.05 | 8.16 | 8.05 | 8.16 | 8.07 | 2.18% | 1,550 |
| Jul 30, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.90 | -0.65% | - |
| Jul 29, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 7.95 | 0.12% | - |
| Jul 28, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.94 | -1.45% | - |
| Jul 27, 2026 | 8.03 | 8.15 | 8.03 | 8.15 | 8.06 | 1.60% | 200 |
| Jul 24, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.93 | -0.35% | - |
| Jul 23, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.96 | -0.42% | - |
| Jul 22, 2026 | 7.94 | 8.08 | 7.94 | 8.08 | 7.99 | 1.20% | 260 |
| Jul 21, 2026 | 7.92 | 7.99 | 7.92 | 7.99 | 7.90 | 0.94% | 400 |
| Jul 20, 2026 | 7.80 | 7.91 | 7.80 | 7.91 | 7.83 | 0.97% | 950 |
| Jul 17, 2026 | 7.80 | 7.84 | 7.80 | 7.84 | 7.75 | 0.31% | 200 |
| Jul 16, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.73 | -0.89% | - |
| Jul 15, 2026 | 7.97 | 8.00 | 7.88 | 7.88 | 7.80 | 0.56% | 2,700 |
| Jul 14, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.75 | 2.46% | - |
| Jul 13, 2026 | 7.63 | 7.65 | 7.63 | 7.65 | 7.57 | -1.37% | 66 |