KATEK SE (HAM:KTEK)
Germany flag Germany · Delayed Price · Currency is EUR
18.70
+0.20 (1.08%)
At close: Oct 23, 2025

KATEK SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202518.4018.7018.4018.7018.701.08%310
Oct 22, 202518.5018.5018.5018.5018.50--
Oct 21, 202518.5018.5018.5018.5018.50-0.54%-
Oct 20, 202518.5018.6018.5018.6018.600.54%31
Oct 17, 202518.5018.5018.5018.5018.50-200
Oct 16, 202518.5018.5018.5018.5018.50-4.64%-
Oct 15, 202517.4019.4017.4019.4019.404.86%12
Oct 14, 202518.5018.5018.5018.5018.50-26
Oct 13, 202517.6019.0017.6018.5018.50-140
Oct 10, 202517.6018.5017.6018.5018.50-723
Oct 9, 202517.6018.5017.6018.5018.505.11%211
Oct 8, 202517.6017.6017.6017.6017.60-4.86%-
Oct 7, 202517.4018.5017.4018.5018.50-200
Oct 6, 202517.5018.5017.5018.5018.50-0.54%490
Oct 3, 202517.4018.6017.4018.6018.606.90%52
Oct 2, 202517.4017.4017.4017.4017.40-0.57%-
Oct 1, 202517.4017.5017.4017.5017.50-2.78%20
Sep 30, 202517.5018.0017.5018.0018.00-150
Sep 29, 202517.4018.0017.4018.0018.00-154
Sep 26, 202517.1018.0017.1018.0018.00-1,402
Sep 25, 202517.1018.0017.1018.0018.00-5,979
Sep 24, 202517.1018.0017.1018.0018.001.12%13,776
Sep 23, 202517.0018.1017.0017.8017.80-1.11%28,502
Sep 22, 202517.0018.0017.0018.0018.000.56%13,589
Sep 19, 202517.0018.0017.0017.9017.90-0.56%5,129
Sep 18, 202517.0018.0017.0018.0018.00-51,031
Sep 17, 202518.0018.0018.0018.0018.00-7,585
Sep 16, 202517.0018.0017.0018.0018.000.56%4,244
Sep 15, 202517.0017.9017.0017.9017.900.56%100
Sep 12, 202517.0017.8017.0017.8017.80-0.56%152
Sep 11, 202517.0017.9017.0017.9017.90-67
Sep 10, 202517.0017.9017.0017.9017.905.29%260
Sep 9, 202516.6017.9016.6017.0017.00-5.03%668
Sep 8, 202517.9017.9017.0017.9017.900.56%125
Sep 5, 202517.8017.8017.0017.8017.80-0.56%6,348
Sep 4, 202517.8017.9017.8017.9017.900.56%60
Sep 3, 202517.8017.8017.8017.8017.80-516
Sep 2, 202517.8017.8017.8017.8017.80--
Sep 1, 202517.8017.8017.8017.8017.80-1.11%-
Aug 29, 202517.8018.8017.8018.0018.00-24,909
Aug 28, 202518.0018.5017.8018.0018.001.12%13,687
Aug 27, 202517.6018.4017.6017.8017.80-0.56%17,817
Aug 26, 202517.8017.9017.8017.9017.900.56%10
Aug 25, 202517.6018.1017.6017.8017.80-2,700
Aug 22, 202517.6018.1017.6017.8017.80-2.20%98
Aug 21, 202517.6018.2017.6018.2018.20-1.09%6,464
Aug 20, 202517.8018.5017.8018.4018.402.22%4,900
Aug 19, 202518.0018.8018.0018.0018.00-2.17%7,549
Aug 18, 202519.0019.0018.4018.4018.402.22%2,550
Aug 15, 202518.0018.4018.0018.0018.000.56%450