CK Hutchison Holdings Limited (FRA:2CKA)
Germany · Delayed Price · Currency is EUR 7.25
+0.10 (1.40%)
At close: Sep 18, 2026
FRA:2CKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.29 | -3.29% | - |
| Aug 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.53 | 1.33% | - |
| Aug 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | -3.23% | - |
| Aug 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.68 | - | - |
| Aug 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.68 | -0.64% | - |
| Aug 7, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.73 | - | - |
| Aug 6, 2026 | 7.60 | 7.80 | 7.60 | 7.80 | 7.73 | - | 770 |
| Aug 5, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.73 | -1.27% | - |
| Aug 4, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.83 | 1.94% | - |
| Aug 3, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.68 | -0.64% | - |
| Jul 31, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.73 | - | - |
| Jul 30, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.73 | 0.65% | 40 |
| Jul 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.68 | - | - |
| Jul 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.68 | -0.64% | - |
| Jul 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.73 | 1.30% | - |
| Jul 24, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.63 | -1.28% | - |
| Jul 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.73 | - | - |
| Jul 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.73 | 1.96% | - |
| Jul 21, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.58 | 1.32% | - |
| Jul 20, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.48 | - | - |
| Jul 17, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.48 | - | - |
| Jul 16, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.48 | -1.31% | - |
| Jul 15, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.58 | 1.32% | - |
| Jul 14, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.48 | 2.72% | - |
| Jul 13, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.29 | -2.65% | - |