KATEK SE (HAM:KTEK)
Germany · Delayed Price · Currency is EUR 18.20
-0.20 (-1.09%)
At close: Aug 21, 2025
KATEK SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 17.60 | 18.20 | 17.60 | 18.20 | 18.20 | -1.09% | 6,464 |
| Aug 20, 2025 | 17.80 | 18.50 | 17.80 | 18.40 | 18.40 | 2.22% | 4,900 |
| Aug 19, 2025 | 18.00 | 18.80 | 18.00 | 18.00 | 18.00 | -2.17% | 7,549 |
| Aug 18, 2025 | 19.00 | 19.00 | 18.40 | 18.40 | 18.40 | 2.22% | 2,550 |
| Aug 15, 2025 | 18.00 | 18.40 | 18.00 | 18.00 | 18.00 | 0.56% | 450 |
| Aug 14, 2025 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | -0.56% | 2 |
| Aug 13, 2025 | 17.60 | 18.50 | 17.60 | 18.00 | 18.00 | -0.55% | 33,400 |
| Aug 12, 2025 | 17.60 | 18.70 | 17.60 | 18.10 | 18.10 | - | 7,600 |
| Aug 11, 2025 | 19.60 | 19.60 | 18.00 | 18.10 | 18.10 | -4.74% | 23,348 |
| Aug 8, 2025 | 19.00 | 19.20 | 18.40 | 19.00 | 19.00 | - | 7,102 |
| Aug 7, 2025 | 19.00 | 19.80 | 18.60 | 19.00 | 19.00 | -8.65% | 18,600 |
| Aug 6, 2025 | 19.30 | 20.80 | 18.80 | 20.80 | 20.80 | 4.00% | 11,510 |
| Aug 5, 2025 | 20.40 | 20.40 | 18.10 | 20.00 | 20.00 | -4.76% | 14,078 |
| Aug 4, 2025 | 20.20 | 21.20 | 19.20 | 21.00 | 21.00 | - | 47,247 |
| Aug 1, 2025 | 21.40 | 21.40 | 20.80 | 21.00 | 21.00 | -1.87% | 35,527 |
| Jul 31, 2025 | 20.20 | 21.80 | 20.20 | 21.40 | 21.40 | 5.94% | 54,576 |
| Jul 30, 2025 | 20.00 | 21.80 | 19.20 | 20.20 | 20.20 | -5.61% | 32,370 |
| Jul 29, 2025 | 21.40 | 21.40 | 21.00 | 21.40 | 21.40 | - | 7,075 |
| Jul 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 545 |
| Jul 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 302 |
| Jul 24, 2025 | 21.40 | 21.40 | 20.40 | 21.40 | 21.40 | - | 21,060 |
| Jul 23, 2025 | 21.40 | 22.00 | 21.40 | 21.40 | 21.40 | - | 5,331 |
| Jul 22, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | -0.93% | 10,619 |
| Jul 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | 162 |
| Jul 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 13 |
| Jul 17, 2025 | 21.40 | 21.60 | 21.40 | 21.40 | 21.40 | - | 79 |
| Jul 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 960 |
| Jul 15, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 667 |
| Jul 14, 2025 | 21.40 | 21.80 | 21.40 | 21.40 | 21.40 | - | 73 |
| Jul 11, 2025 | 21.40 | 21.60 | 21.40 | 21.40 | 21.40 | 1.90% | 102 |
| Jul 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Jul 9, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Jul 8, 2025 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 1.87% | 131 |
| Jul 7, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 266 |
| Jul 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 400 |
| Jul 3, 2025 | 19.00 | 21.40 | 19.00 | 21.40 | 21.40 | - | 2,182 |
| Jul 2, 2025 | 21.00 | 21.60 | 21.00 | 21.40 | 21.40 | -2.73% | 292 |
| Jul 1, 2025 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 1.85% | 133 |
| Jun 30, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | 80 |
| Jun 27, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jun 26, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Jun 25, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - | 10 |
| Jun 24, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - | 18 |
| Jun 23, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | 205 |
| Jun 20, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jun 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Jun 18, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - | 450 |
| Jun 17, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | 76 |
| Jun 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Jun 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | 284 |