KATEK SE (HAM:KTEK)
Germany flag Germany · Delayed Price · Currency is EUR
18.00
0.00 (0.00%)
At close: Sep 30, 2025

KATEK SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 202517.7017.9017.7017.9017.90-0.56%2
Aug 13, 202517.6018.5017.6018.0018.00-0.55%33,400
Aug 12, 202517.6018.7017.6018.1018.10-7,600
Aug 11, 202519.6019.6018.0018.1018.10-4.74%23,348
Aug 8, 202519.0019.2018.4019.0019.00-7,102
Aug 7, 202519.0019.8018.6019.0019.00-8.65%18,600
Aug 6, 202519.3020.8018.8020.8020.804.00%11,510
Aug 5, 202520.4020.4018.1020.0020.00-4.76%14,078
Aug 4, 202520.2021.2019.2021.0021.00-47,247
Aug 1, 202521.4021.4020.8021.0021.00-1.87%35,527
Jul 31, 202520.2021.8020.2021.4021.405.94%54,576
Jul 30, 202520.0021.8019.2020.2020.20-5.61%32,370
Jul 29, 202521.4021.4021.0021.4021.40-7,075
Jul 28, 202521.4021.4021.4021.4021.40-545
Jul 25, 202521.4021.4021.4021.4021.40-302