KATEK SE (HAM:KTEK)
Germany · Delayed Price · Currency is EUR 18.70
+0.30 (1.63%)
At close: Mar 19, 2026
KATEK SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 18.40 | 18.70 | 18.40 | 18.70 | 18.70 | 1.63% | 2,500 |
| Mar 18, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -4.17% | - |
| Mar 17, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Mar 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 27 |
| Mar 13, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -4.00% | - |
| Mar 12, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 1,902 |
| Mar 11, 2026 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | -1.04% | 1,228 |
| Mar 10, 2026 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 1.05% | 78 |
| Mar 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Mar 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Mar 5, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.08% | - |
| Mar 4, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 107 |
| Mar 3, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Mar 2, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | - | 1,512 |
| Feb 27, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Feb 26, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Feb 25, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -0.51% | 156 |
| Feb 24, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | - | 100 |
| Feb 23, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 0.51% | 50 |
| Feb 20, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Feb 19, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Feb 18, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 62 |
| Feb 17, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 266 |
| Feb 16, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | 150 |
| Feb 13, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Feb 12, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | 386 |
| Feb 11, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.50% | - |
| Feb 10, 2026 | 19.30 | 20.00 | 19.30 | 20.00 | 20.00 | - | 134 |
| Feb 9, 2026 | 19.30 | 20.00 | 19.30 | 20.00 | 20.00 | -0.99% | 59 |
| Feb 6, 2026 | 19.30 | 20.20 | 19.30 | 20.20 | 20.20 | 2.02% | 1,289 |
| Feb 5, 2026 | 19.80 | 20.20 | 19.80 | 19.80 | 19.80 | 0.51% | 2,073 |
| Feb 4, 2026 | 19.70 | 20.00 | 19.60 | 19.70 | 19.70 | - | 3,278 |
| Feb 3, 2026 | 19.70 | 19.90 | 19.70 | 19.70 | 19.70 | - | 2,300 |
| Feb 2, 2026 | 19.70 | 19.90 | 19.70 | 19.70 | 19.70 | - | 5,294 |
| Jan 30, 2026 | 19.30 | 19.70 | 19.30 | 19.70 | 19.70 | 1.03% | 6,037 |
| Jan 29, 2026 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | 1.04% | 6 |
| Jan 28, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 0.52% | 124 |
| Jan 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 2,600 |
| Jan 26, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 65 |
| Jan 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 913 |
| Jan 22, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Jan 21, 2026 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | - | 270 |
| Jan 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 700 |
| Jan 19, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 50 |
| Jan 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 1,080 |
| Jan 15, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 327 |
| Jan 14, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | - | 278 |
| Jan 13, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | - | 141 |
| Jan 12, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | 7 |
| Jan 9, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | 305 |