CK Asset Holdings Limited (1CK.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 12 |
| 13 Jun 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 12 Jun 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 11 Jun 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| 10 Jun 2024 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
| 07 Jun 2024 | 3.4220 | 3.4220 | 3.4180 | 3.4180 | 3.4180 | - |
| 06 Jun 2024 | 3.4430 | 3.7860 | 3.4430 | 3.7860 | 3.7860 | 12 |
| 05 Jun 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| 04 Jun 2024 | 3.4780 | 3.4790 | 3.4780 | 3.4790 | 3.4790 | - |
| 03 Jun 2024 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | - |
| 31 May 2024 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | - |
| 30 May 2024 | 3.5140 | 3.5780 | 3.5140 | 3.5780 | 3.5780 | - |
| 29 May 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 28 May 2024 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | - |
| 28 May 2024 | 0.191075 Dividend | |||||
| 27 May 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.6369 | - |
| 24 May 2024 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 3.6474 | - |
| 23 May 2024 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.7129 | - |
| 22 May 2024 | 3.9200 | 4.0150 | 3.9200 | 4.0150 | 3.8146 | 136 |
| 21 May 2024 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.7956 | - |
| 20 May 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.8573 | - |
| 17 May 2024 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | 3.7680 | - |
| 16 May 2024 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | 3.7747 | - |
| 15 May 2024 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.7642 | - |
| 14 May 2024 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.7832 | - |
| 13 May 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 3.8013 | - |
| 10 May 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.7224 | - |
| 09 May 2024 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | 3.6569 | - |
| 08 May 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.6388 | - |
| 07 May 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.6816 | - |
| 06 May 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.6550 | - |
| 03 May 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.6673 | - |
| 02 May 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.6588 | - |
| 30 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.6483 | - |
| 29 Apr 2024 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | 3.6217 | - |
| 26 Apr 2024 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 3.6018 | - |
| 25 Apr 2024 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 3.5315 | - |
| 24 Apr 2024 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.4764 | - |
| 23 Apr 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.4422 | - |
| 22 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4203 | - |
| 19 Apr 2024 | 3.5560 | 3.6240 | 3.5560 | 3.6240 | 3.4431 | - |
| 18 Apr 2024 | 3.5770 | 3.6210 | 3.5770 | 3.6210 | 3.4403 | 1,000 |
| 17 Apr 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.4051 | - |
| 16 Apr 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.4241 | - |
| 15 Apr 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.4450 | - |
| 12 Apr 2024 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.4507 | - |
| 11 Apr 2024 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 3.4669 | - |
| 10 Apr 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.4697 | - |
| 09 Apr 2024 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.4602 | - |
| 08 Apr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.4583 | - |
| 05 Apr 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.4412 | - |
| 04 Apr 2024 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 3.5030 | - |
| 03 Apr 2024 | 3.6450 | 3.8000 | 3.6450 | 3.8000 | 3.6103 | 2,000 |
| 02 Apr 2024 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | 3.4897 | - |
| 28 Mar 2024 | 3.6400 | 3.9400 | 3.6400 | 3.9400 | 3.7433 | 400 |
| 27 Mar 2024 | 3.6400 | 3.7200 | 3.6400 | 3.7200 | 3.5343 | 142 |
| 26 Mar 2024 | 3.6200 | 3.6600 | 3.6200 | 3.6600 | 3.4773 | - |
| 25 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.4773 | - |
| 22 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5153 | - |
| 21 Mar 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.8953 | - |
| 20 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.8193 | - |
| 19 Mar 2024 | 4.0200 | 4.0800 | 4.0200 | 4.0800 | 3.8763 | - |
| 18 Mar 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.8953 | - |
| 15 Mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.0094 | - |
| 14 Mar 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9904 | - |
| 13 Mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.0284 | - |
| 12 Mar 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9904 | - |
| 11 Mar 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.8763 | - |
| 08 Mar 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.8573 | - |
| 07 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8003 | - |
| 06 Mar 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.8383 | - |
| 05 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8003 | - |
| 04 Mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.9143 | - |
| 01 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8003 | - |
| 29 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.8763 | - |
| 28 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.9334 | - |
| 27 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.8953 | - |
| 26 Feb 2024 | 4.1000 | 4.1800 | 4.1000 | 4.1800 | 3.9714 | - |
| 23 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.8953 | - |
| 22 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.8383 | - |
| 21 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.8383 | - |
| 20 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8003 | - |
| 19 Feb 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.8193 | - |
| 16 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.8573 | - |
| 15 Feb 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.8193 | - |
| 14 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8003 | - |
| 13 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8003 | - |
| 12 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.7813 | - |
| 09 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8003 | - |
| 08 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8003 | - |
| 07 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.8383 | - |
| 06 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.8573 | - |
| 05 Feb 2024 | 3.8000 | 3.9600 | 3.8000 | 3.9600 | 3.7623 | 342 |
| 02 Feb 2024 | 4.0000 | 4.0600 | 4.0000 | 4.0600 | 3.8573 | 125 |
| 01 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.7623 | - |
| 31 Jan 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.7623 | - |
| 30 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8003 | - |
| 29 Jan 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.8573 | - |
| 26 Jan 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.8383 | - |
| 25 Jan 2024 | 4.0000 | 4.3000 | 4.0000 | 4.3000 | 4.0854 | 125 |
| *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.