UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,424.90 -13.60 (-0.56%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,856.79 +239.13 (+0.44%)
CK Asset Holdings Limited (1CK.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | - |
| 20 May 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 17 May 2024 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | - |
| 16 May 2024 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | - |
| 15 May 2024 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| 14 May 2024 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | - |
| 13 May 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
| 10 May 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | - |
| 09 May 2024 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | - |
| 08 May 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 07 May 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | - |
| 06 May 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
| 03 May 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 02 May 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| 30 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 29 Apr 2024 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | - |
| 26 Apr 2024 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | - |
| 25 Apr 2024 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | - |
| 24 Apr 2024 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | - |
| 23 Apr 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | - |
| 22 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 19 Apr 2024 | 3.5560 | 3.6240 | 3.5560 | 3.6240 | 3.6240 | - |
| 18 Apr 2024 | 3.5770 | 3.6210 | 3.5770 | 3.6210 | 3.6210 | 1,000 |
| 17 Apr 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
| 16 Apr 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | - |
| 15 Apr 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
| 12 Apr 2024 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | - |
| 11 Apr 2024 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | - |
| 10 Apr 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
| 09 Apr 2024 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
| 08 Apr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 05 Apr 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| 04 Apr 2024 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | - |
| 03 Apr 2024 | 3.6450 | 3.8000 | 3.6450 | 3.8000 | 3.8000 | 2,000 |
| 02 Apr 2024 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | - |
| 28 Mar 2024 | 3.6400 | 3.9400 | 3.6400 | 3.9400 | 3.9400 | 400 |
| 27 Mar 2024 | 3.6400 | 3.7200 | 3.6400 | 3.7200 | 3.7200 | 142 |
| 26 Mar 2024 | 3.6200 | 3.6600 | 3.6200 | 3.6600 | 3.6600 | - |
| 25 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 22 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 21 Mar 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 20 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 19 Mar 2024 | 4.0200 | 4.0800 | 4.0200 | 4.0800 | 4.0800 | - |
| 18 Mar 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 15 Mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 14 Mar 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 13 Mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 12 Mar 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 11 Mar 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 08 Mar 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 07 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 06 Mar 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 05 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 04 Mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 01 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 29 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 28 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 27 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 26 Feb 2024 | 4.1000 | 4.1800 | 4.1000 | 4.1800 | 4.1800 | - |
| 23 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 22 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 21 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 20 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 19 Feb 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 16 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 15 Feb 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 14 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 13 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 12 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 09 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 08 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 07 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 06 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 05 Feb 2024 | 3.8000 | 3.9600 | 3.8000 | 3.9600 | 3.9600 | 342 |
| 02 Feb 2024 | 4.0000 | 4.0600 | 4.0000 | 4.0600 | 4.0600 | 125 |
| 01 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 31 Jan 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 30 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 29 Jan 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 26 Jan 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 25 Jan 2024 | 4.0000 | 4.3000 | 4.0000 | 4.3000 | 4.3000 | 125 |
| 24 Jan 2024 | 3.9600 | 4.0600 | 3.9600 | 4.0600 | 4.0600 | 1,368 |
| 23 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 22 Jan 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 19 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 18 Jan 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 17 Jan 2024 | 4.2200 | 4.2200 | 3.9400 | 3.9400 | 3.9400 | 1,000 |
| 16 Jan 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 15 Jan 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 12 Jan 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 11 Jan 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 10 Jan 2024 | 4.2200 | 4.2400 | 4.2200 | 4.2400 | 4.2400 | - |
| 09 Jan 2024 | 4.2400 | 4.2400 | 4.2200 | 4.2200 | 4.2200 | 20 |
| 08 Jan 2024 | 4.1800 | 4.2800 | 4.1800 | 4.2800 | 4.2800 | 150 |
| 05 Jan 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 04 Jan 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 03 Jan 2024 | 4.2800 | 4.3600 | 4.2800 | 4.3600 | 4.3600 | - |
| 02 Jan 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 29 Dec 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 28 Dec 2023 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.