KATEK SE (HAM:KTEK)
Germany · Delayed Price · Currency is EUR 21.40
+1.20 (5.94%)
At close: Jul 31, 2025
KATEK SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 23.00 | 23.00 | 21.40 | 21.40 | 21.40 | -2.73% | 86 |
| Jun 11, 2025 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 2.80% | 100 |
| Jun 10, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Jun 9, 2025 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 0.92% | 78 |
| Jun 6, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | 450 |
| Jun 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 74 |
| Jun 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Jun 3, 2025 | 22.00 | 22.20 | 21.80 | 22.20 | 22.20 | 0.91% | 2,101 |
| Jun 2, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 2.80% | 2,887 |
| May 30, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 50 |
| May 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 350 |
| May 28, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -0.93% | 376 |
| May 27, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 560 |
| May 26, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - | 1,030 |
| May 23, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - | 551 |