CTEK AB (1F7.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 10:27AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.5940 | 1.5940 | 1.5840 | 1.5860 | 1.5860 | 1,000 |
| 02 May 2024 | 1.5840 | 1.5960 | 1.5720 | 1.5940 | 1.5940 | - |
| 30 Apr 2024 | 1.5760 | 1.5760 | 1.5560 | 1.5760 | 1.5760 | - |
| 29 Apr 2024 | 1.5600 | 1.5800 | 1.5200 | 1.5800 | 1.5800 | - |
| 26 Apr 2024 | 1.5420 | 1.5600 | 1.5260 | 1.5580 | 1.5580 | - |
| 25 Apr 2024 | 1.5700 | 1.5700 | 1.4940 | 1.5400 | 1.5400 | - |
| 24 Apr 2024 | 1.5500 | 1.5700 | 1.5220 | 1.5700 | 1.5700 | - |
| 23 Apr 2024 | 1.5160 | 1.5500 | 1.5160 | 1.5500 | 1.5500 | - |
| 22 Apr 2024 | 1.5340 | 1.5540 | 1.5140 | 1.5160 | 1.5160 | - |
| 19 Apr 2024 | 1.5300 | 1.5460 | 1.5060 | 1.5320 | 1.5320 | - |
| 18 Apr 2024 | 1.5480 | 1.5500 | 1.5340 | 1.5340 | 1.5340 | - |
| 17 Apr 2024 | 1.5480 | 1.5700 | 1.5400 | 1.5440 | 1.5440 | - |
| 16 Apr 2024 | 1.6080 | 1.6080 | 1.5460 | 1.5480 | 1.5480 | - |
| 15 Apr 2024 | 1.7320 | 1.7320 | 1.6080 | 1.6080 | 1.6080 | - |
| 12 Apr 2024 | 1.7620 | 1.7680 | 1.7260 | 1.7280 | 1.7280 | - |
| 11 Apr 2024 | 1.7480 | 1.7640 | 1.7260 | 1.7640 | 1.7640 | - |
| 10 Apr 2024 | 1.7440 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | - |
| 09 Apr 2024 | 1.7420 | 1.7640 | 1.7380 | 1.7440 | 1.7440 | - |
| 08 Apr 2024 | 1.7220 | 1.7660 | 1.7120 | 1.7420 | 1.7420 | - |
| 05 Apr 2024 | 1.7200 | 1.7240 | 1.7000 | 1.7220 | 1.7220 | - |
| 04 Apr 2024 | 1.7240 | 1.7380 | 1.7060 | 1.7220 | 1.7220 | - |
| 03 Apr 2024 | 1.6900 | 1.7260 | 1.6900 | 1.7240 | 1.7240 | - |
| 02 Apr 2024 | 1.6900 | 1.7000 | 1.6860 | 1.6920 | 1.6920 | - |
| 28 Mar 2024 | 1.6960 | 1.7000 | 1.6820 | 1.6970 | 1.6970 | - |
| 27 Mar 2024 | 1.6980 | 1.6980 | 1.6680 | 1.6950 | 1.6950 | - |
| 26 Mar 2024 | 1.6720 | 1.7040 | 1.6400 | 1.6990 | 1.6990 | - |
| 25 Mar 2024 | 1.5940 | 1.6800 | 1.5720 | 1.6710 | 1.6710 | - |
| 22 Mar 2024 | 1.5990 | 1.6250 | 1.5830 | 1.5930 | 1.5930 | - |
| 21 Mar 2024 | 1.5720 | 1.6240 | 1.5720 | 1.6020 | 1.6020 | - |
| 20 Mar 2024 | 1.5320 | 1.5740 | 1.5200 | 1.5690 | 1.5690 | - |
| 19 Mar 2024 | 1.5240 | 1.5910 | 1.5240 | 1.5320 | 1.5320 | - |
| 18 Mar 2024 | 1.5150 | 1.5440 | 1.5120 | 1.5260 | 1.5260 | - |
| 15 Mar 2024 | 1.4960 | 1.5710 | 1.4920 | 1.5140 | 1.5140 | - |
| 14 Mar 2024 | 1.6020 | 1.6020 | 1.4940 | 1.4970 | 1.4970 | - |
| 13 Mar 2024 | 1.6140 | 1.6140 | 1.5550 | 1.6020 | 1.6020 | - |
| 12 Mar 2024 | 1.5360 | 1.6190 | 1.5360 | 1.6140 | 1.6140 | - |
| 11 Mar 2024 | 1.5130 | 1.5470 | 1.4790 | 1.5360 | 1.5360 | - |
| 08 Mar 2024 | 1.5460 | 1.5460 | 1.5120 | 1.5120 | 1.5120 | - |
| 07 Mar 2024 | 1.5340 | 1.5680 | 1.5200 | 1.5450 | 1.5450 | - |
| 06 Mar 2024 | 1.5780 | 1.5780 | 1.5320 | 1.5320 | 1.5320 | - |
| 05 Mar 2024 | 1.6040 | 1.6040 | 1.5720 | 1.5770 | 1.5770 | - |
| 04 Mar 2024 | 1.6530 | 1.6690 | 1.6070 | 1.6070 | 1.6070 | - |
| 01 Mar 2024 | 1.6590 | 1.6820 | 1.6530 | 1.6540 | 1.6540 | - |
| 29 Feb 2024 | 1.6220 | 1.6600 | 1.6150 | 1.6580 | 1.6580 | - |
| 28 Feb 2024 | 1.6480 | 1.6480 | 1.6200 | 1.6210 | 1.6210 | - |
| 27 Feb 2024 | 1.6530 | 1.6530 | 1.6230 | 1.6500 | 1.6500 | - |
| 26 Feb 2024 | 1.6740 | 1.6740 | 1.6520 | 1.6530 | 1.6530 | - |
| 23 Feb 2024 | 1.6780 | 1.6910 | 1.6640 | 1.6730 | 1.6730 | - |
| 22 Feb 2024 | 1.6870 | 1.7050 | 1.6750 | 1.6770 | 1.6770 | - |
| 21 Feb 2024 | 1.7220 | 1.7220 | 1.6840 | 1.6840 | 1.6840 | - |
| 20 Feb 2024 | 1.7220 | 1.7280 | 1.6830 | 1.7200 | 1.7200 | - |
| 19 Feb 2024 | 1.7650 | 1.7650 | 1.7100 | 1.7210 | 1.7210 | - |
| 16 Feb 2024 | 1.6680 | 1.7630 | 1.6510 | 1.7620 | 1.7620 | - |
| 15 Feb 2024 | 1.6820 | 1.6990 | 1.6580 | 1.6690 | 1.6690 | - |
| 14 Feb 2024 | 1.6500 | 1.6810 | 1.6180 | 1.6810 | 1.6810 | - |
| 13 Feb 2024 | 1.6780 | 1.6780 | 1.6030 | 1.6460 | 1.6460 | - |
| 12 Feb 2024 | 1.7170 | 1.7170 | 1.6750 | 1.6790 | 1.6790 | - |
| 09 Feb 2024 | 1.7850 | 1.7850 | 1.6600 | 1.7170 | 1.7170 | - |
| 08 Feb 2024 | 1.8110 | 1.8110 | 1.7490 | 1.7840 | 1.7840 | - |
| 07 Feb 2024 | 1.6650 | 1.8690 | 1.6650 | 1.8120 | 1.8120 | - |
| 06 Feb 2024 | 1.6710 | 1.6710 | 1.6000 | 1.6610 | 1.6610 | - |
| 05 Feb 2024 | 1.6430 | 1.6960 | 1.6190 | 1.6660 | 1.6660 | - |
| 02 Feb 2024 | 1.6590 | 1.7290 | 1.6340 | 1.6440 | 1.6440 | - |
| 01 Feb 2024 | 1.6540 | 1.6960 | 1.6260 | 1.6590 | 1.6590 | - |
| 31 Jan 2024 | 1.6730 | 1.6890 | 1.6300 | 1.6570 | 1.6570 | - |
| 30 Jan 2024 | 1.7380 | 1.7400 | 1.6410 | 1.6730 | 1.6730 | - |
| 29 Jan 2024 | 1.6270 | 1.7340 | 1.6270 | 1.7340 | 1.7340 | - |
| 26 Jan 2024 | 1.6400 | 1.6500 | 1.6180 | 1.6260 | 1.6260 | - |
| 25 Jan 2024 | 1.6720 | 1.6950 | 1.6400 | 1.6400 | 1.6400 | - |
| 24 Jan 2024 | 1.6930 | 1.7100 | 1.6540 | 1.6710 | 1.6710 | - |
| 23 Jan 2024 | 1.6860 | 1.7130 | 1.6850 | 1.6930 | 1.6930 | - |
| 22 Jan 2024 | 1.7140 | 1.7240 | 1.6510 | 1.6840 | 1.6840 | - |
| 19 Jan 2024 | 1.6920 | 1.7340 | 1.6920 | 1.7140 | 1.7140 | - |
| 18 Jan 2024 | 1.7210 | 1.7280 | 1.6810 | 1.6910 | 1.6910 | - |
| 17 Jan 2024 | 1.7580 | 1.7580 | 1.7080 | 1.7210 | 1.7210 | - |
| 16 Jan 2024 | 1.8540 | 1.8540 | 1.7520 | 1.7610 | 1.7610 | - |
| 15 Jan 2024 | 1.9240 | 1.9240 | 1.8560 | 1.8560 | 1.8560 | - |
| 12 Jan 2024 | 1.9640 | 1.9680 | 1.9160 | 1.9240 | 1.9240 | - |
| 11 Jan 2024 | 1.9770 | 2.0160 | 1.9610 | 1.9630 | 1.9630 | - |
| 10 Jan 2024 | 1.9770 | 2.0120 | 1.9630 | 1.9740 | 1.9740 | - |
| 09 Jan 2024 | 1.9440 | 1.9770 | 1.9240 | 1.9750 | 1.9750 | - |
| 08 Jan 2024 | 1.9390 | 1.9660 | 1.9020 | 1.9460 | 1.9460 | - |
| 05 Jan 2024 | 1.9840 | 1.9840 | 1.9420 | 1.9420 | 1.9420 | - |
| 04 Jan 2024 | 1.8710 | 1.9830 | 1.8480 | 1.9810 | 1.9810 | - |
| 03 Jan 2024 | 1.9300 | 1.9300 | 1.8670 | 1.8670 | 1.8670 | - |
| 02 Jan 2024 | 1.8930 | 1.9320 | 1.8890 | 1.9300 | 1.9300 | - |
| 29 Dec 2023 | 1.9070 | 1.9270 | 1.9070 | 1.9070 | 1.9070 | - |
| 28 Dec 2023 | 2.0720 | 2.0720 | 1.9700 | 1.9720 | 1.9720 | - |
| 27 Dec 2023 | 2.1180 | 2.1180 | 2.0200 | 2.0720 | 2.0720 | - |
| 22 Dec 2023 | 2.1540 | 2.1540 | 2.1040 | 2.1200 | 2.1200 | - |
| 21 Dec 2023 | 2.0940 | 2.1560 | 2.0360 | 2.1540 | 2.1540 | - |
| 20 Dec 2023 | 2.1160 | 2.1400 | 2.0780 | 2.0940 | 2.0940 | - |
| 19 Dec 2023 | 2.0140 | 2.1200 | 2.0040 | 2.1140 | 2.1140 | - |
| 18 Dec 2023 | 1.9760 | 2.0160 | 1.9220 | 2.0140 | 2.0140 | - |
| 15 Dec 2023 | 1.9940 | 2.0020 | 1.9600 | 1.9760 | 1.9760 | - |
| 14 Dec 2023 | 1.9720 | 2.1060 | 1.9720 | 1.9980 | 1.9980 | - |
| 13 Dec 2023 | 1.7440 | 1.9700 | 1.7030 | 1.9700 | 1.9700 | - |
| 12 Dec 2023 | 1.7550 | 1.7650 | 1.7340 | 1.7440 | 1.7440 | - |
| 11 Dec 2023 | 1.7070 | 1.7600 | 1.7070 | 1.7520 | 1.7520 | - |
| 08 Dec 2023 | 1.6930 | 1.7310 | 1.6930 | 1.7090 | 1.7090 | - |
| *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.