CK Infrastructure Holdings Limited (FRA:CHH)
Germany · Delayed Price · Currency is EUR 5.63
0.00 (-0.09%)
Last updated: Sep 9, 2025, 8:07 AM CET
FRA:CHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | - | -0.09% | 600 |
| Sep 8, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | - | -0.97% | 600 |
| Sep 5, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | - | 0.62% | 600 |
| Sep 4, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | - | - | 600 |
| Sep 3, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | - | -0.09% | 600 |
| Sep 2, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | - | -3.74% | - |
| Sep 1, 2025 | 5.63 | 5.88 | 5.63 | 5.88 | - | 4.44% | 600 |
| Aug 29, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | - | -0.53% | 1,000 |
| Aug 28, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | - | 0.18% | 1,000 |
| Aug 27, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | -0.79% | 1,000 |
| Aug 26, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | 0.26% | - |
| Aug 25, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | - | -0.87% | - |
| Aug 22, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | - | 0.53% | 1,000 |
| Aug 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | 0.62% | 1,000 |
| Aug 20, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | - | -0.35% | - |
| Aug 19, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | - | -0.26% | - |
| Aug 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | -1.30% | 1,000 |
| Aug 15, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | - | -0.17% | 1,000 |
| Aug 14, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | - | -1.62% | 1,000 |
| Aug 13, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | - | -1.26% | 1,000 |
| Aug 12, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | - | -1.00% | 1,000 |
| Aug 11, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | - | 0.59% | 1,000 |
| Aug 8, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | - | 1.10% | 1,000 |
| Aug 7, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | - | 0.42% | - |
| Aug 6, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | - | -1.09% | 1,000 |
| Aug 5, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | - | 0.34% | 1,000 |
| Aug 4, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | - | -0.84% | 1,000 |
| Aug 1, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | - | -1.89% | 1,000 |
| Jul 31, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | 2.18% | - |
| Jul 30, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | - | -0.67% | 1,000 |
| Jul 29, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | - | 1.01% | 13 |
| Jul 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | 3.39% | 13 |
| Jul 25, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | - | 1.05% | 13 |
| Jul 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | 0.09% | - |
| Jul 23, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | - | -3.07% | 13 |
| Jul 22, 2025 | 5.67 | 5.87 | 5.67 | 5.87 | - | 3.80% | 13 |
| Jul 21, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | - | 0.27% | 20 |
| Jul 18, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | - | -1.05% | 20 |
| Jul 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1.06% | 20 |
| Jul 16, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | - | 1.90% | 20 |
| Jul 15, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | - | 1.00% | 20 |
| Jul 14, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | - | -0.18% | 20 |
| Jul 11, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | - | -3.35% | 20 |
| Jul 10, 2025 | 5.44 | 5.68 | 5.44 | 5.68 | - | 3.65% | 20 |
| Jul 9, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | - | -0.90% | - |
| Jul 8, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | - | -0.18% | 449 |
| Jul 7, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | - | -0.98% | 449 |
| Jul 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | 449 |
| Jul 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | -3.28% | - |
| Jul 2, 2025 | 5.58 | 5.79 | 5.58 | 5.79 | - | 4.90% | 449 |