CK Hutchison Holdings Limited (FRA:2CKA)
Germany · Delayed Price · Currency is EUR 7.55
0.00 (0.00%)
At close: Jul 17, 2026
FRA:2CKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jul 16, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Jul 15, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Jul 14, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.72% | - |
| Jul 13, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.65% | - |
| Jul 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 8.63% | - |
| Jul 9, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jul 8, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Jul 7, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Jul 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Jul 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Jul 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Jul 1, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jun 30, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Jun 29, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Jun 26, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Jun 25, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | - |
| Jun 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Jun 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.70% | - |
| Jun 22, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Jun 19, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jun 18, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jun 17, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Jun 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Jun 15, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | - |
| Jun 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Jun 11, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | - |
| Jun 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Jun 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Jun 8, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jun 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Jun 4, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -2.04% | 1 |
| Jun 3, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | - | - |
| Jun 2, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Jun 1, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| May 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | - |
| May 28, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 3.43% | - |
| May 27, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.01 | -4.03% | - |
| May 26, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.30 | -1.32% | - |
| May 25, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.40 | -1.31% | - |
| May 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.50 | 2.68% | - |
| May 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.30 | -1.32% | - |
| May 20, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.40 | 0.67% | - |
| May 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.35 | -1.96% | - |
| May 18, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.50 | - | 500 |
| May 15, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.50 | 1.32% | - |
| May 14, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.40 | - | - |
| May 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.40 | -1.31% | - |
| May 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.50 | 2.00% | - |
| May 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.35 | -1.32% | - |