CK Hutchison Holdings Limited (FRA:2CKA)
Germany · Delayed Price · Currency is EUR 7.35
+0.05 (0.68%)
Last updated: Jun 2, 2026, 8:20 AM CET
FRA:2CKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.45 | - | - |
| May 7, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.45 | 3.40% | - |
| May 6, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.21 | 4.26% | - |
| May 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.91 | 3.68% | - |
| May 4, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.67 | - | - |
| Apr 30, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.67 | - | - |
| Apr 29, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.67 | 0.74% | - |
| Apr 28, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.62 | - | - |
| Apr 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.62 | -0.74% | - |
| Apr 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.67 | 0.74% | - |
| Apr 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.62 | 0.75% | - |
| Apr 22, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.57 | - | - |
| Apr 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.57 | 0.75% | - |
| Apr 20, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.52 | 0.76% | - |
| Apr 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.47 | -0.75% | - |
| Apr 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.52 | 0.76% | - |
| Apr 15, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.47 | -1.49% | - |
| Apr 14, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.57 | 1.52% | 130 |
| Apr 13, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.47 | -1.49% | - |
| Apr 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.57 | 1.52% | - |
| Apr 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.47 | - | - |
| Apr 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.47 | 2.33% | - |
| Apr 7, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.32 | 1.57% | - |
| Apr 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | -1.55% | - |
| Apr 1, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.32 | 2.38% | - |
| Mar 31, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.18 | - | - |
| Mar 30, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.18 | 0.80% | - |
| Mar 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.13 | - | - |
| Mar 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.13 | -0.79% | - |
| Mar 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.18 | 2.44% | - |
| Mar 24, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.03 | 0.82% | - |
| Mar 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.98 | -3.17% | - |
| Mar 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.18 | -0.79% | - |