CK Hutchison Holdings Limited (FRA:2CKA)
Germany · Delayed Price · Currency is EUR 7.05
+0.05 (0.71%)
At close: Oct 23, 2026
FRA:2CKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Oct 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | - |
| Oct 21, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | - |
| Oct 20, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | - |
| Oct 19, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Oct 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Oct 15, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | -1.38% | - |
| Oct 14, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Oct 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Oct 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Oct 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 8, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Oct 7, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 0.68% | - |
| Oct 6, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Oct 5, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Oct 1, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 1.36% | - |
| Sep 30, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Sep 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Sep 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Sep 25, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | -0.68% | - |
| Sep 24, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 1.38% | - |
| Sep 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Sep 22, 2026 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 0.69% | - |
| Sep 21, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | - | - |
| Sep 18, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Sep 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Sep 16, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Sep 15, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -3.82% | 325 |
| Sep 14, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.43 | 3.45% | - |
| Sep 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.19 | -1.36% | - |
| Sep 10, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.29 | -0.68% | - |
| Sep 9, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.34 | 0.68% | - |
| Sep 8, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.29 | 0.68% | - |
| Sep 7, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.24 | -0.68% | - |
| Sep 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.29 | 0.68% | - |
| Sep 3, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.24 | - | - |
| Sep 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.24 | - | - |
| Sep 1, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.24 | -1.35% | - |
| Aug 31, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.34 | - | - |
| Aug 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.34 | 0.68% | - |
| Aug 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.29 | - | - |
| Aug 26, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.29 | -0.68% | - |
| Aug 25, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.34 | 1.37% | - |
| Aug 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.24 | -2.01% | - |
| Aug 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | 1.36% | - |
| Aug 20, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.29 | - | - |
| Aug 19, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.29 | - | - |
| Aug 18, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.29 | -0.68% | - |
| Aug 17, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.34 | 0.68% | - |