UK markets closed

CTEK AB (1F7.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.7280-0.0140 (-0.80%)
At close: 03:57PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241.74001.74001.71201.72801.7280-
16 May 20241.72601.74801.72601.74201.7420-
15 May 20241.68601.68601.68601.68601.6860-
14 May 20241.67601.69601.64801.68201.6820-
13 May 20241.67601.67601.64001.64001.6400-
10 May 20241.64201.66801.64201.66801.6680-
09 May 20241.63601.63601.62601.63601.6360-
08 May 20241.59601.62801.59401.62801.6280-
07 May 20241.59201.59801.58001.59801.5980-
06 May 20241.58801.61601.56401.60601.6060-
03 May 20241.56401.58201.55401.58201.5820-
02 May 20241.55401.56601.54201.56401.5640-
30 Apr 20241.54601.54601.53401.54201.5420-
29 Apr 20241.53001.53001.50201.50201.5020-
26 Apr 20241.51201.51201.49801.49801.4980-
25 Apr 20241.49401.49601.49401.49601.4960-
24 Apr 20241.52001.53201.50601.53201.5320-
23 Apr 20241.48801.51001.48801.51001.5100-
22 Apr 20241.46201.52601.46201.48801.4880-
19 Apr 20241.50201.50601.49201.49201.4920-
18 Apr 20241.51801.51801.51001.51601.5160-
17 Apr 20241.52601.54401.51201.51601.5160-
16 Apr 20241.54801.54801.54601.54601.5460-
15 Apr 20241.70001.70001.61201.61201.6120-
12 Apr 20241.72801.73801.71401.71401.7140-
11 Apr 20241.71601.71601.69601.69601.6960-
10 Apr 20241.71201.73801.70601.70601.7060-
09 Apr 20241.71201.71801.69401.71401.7140-
08 Apr 20241.69001.70401.69001.70401.7040-
05 Apr 20241.68801.68801.67201.67201.6720-
04 Apr 20241.69201.70401.67401.70401.7040-
03 Apr 20241.65601.73001.65601.73001.7300-
02 Apr 20241.66001.66601.65401.66401.6640-
28 Mar 20241.66301.66601.65701.65701.6570-
27 Mar 20241.66601.66601.65901.66201.6620-
26 Mar 20241.64001.65801.64001.65801.6580-
25 Mar 20241.56301.61701.56301.61701.6170-
22 Mar 20241.57001.57001.56101.56101.5610-
21 Mar 20241.54101.58401.54101.57901.5790-
20 Mar 20241.50301.51701.50301.51701.5170-
19 Mar 20241.49601.56101.49601.55201.5520-
18 Mar 20241.52801.52801.48301.48301.4830-
15 Mar 20241.46801.46801.46801.46801.4680-
14 Mar 20241.56901.56901.53501.53501.5350-
13 Mar 20241.58201.58201.54501.54501.5450-
12 Mar 20241.50601.53701.50601.53701.5370-
11 Mar 20241.48401.49101.48201.49101.4910-
08 Mar 20241.51701.51701.49501.49601.4960-
07 Mar 20241.50401.53001.49401.53001.5300-
06 Mar 20241.54801.54801.51501.51501.5150-
05 Mar 20241.57301.57401.55701.57201.5720-
04 Mar 20241.62101.62101.61501.61501.6150-
01 Mar 20241.62701.64801.62601.63301.6330-
29 Feb 20241.59101.62501.58601.62501.6250-
28 Feb 20241.61601.61601.60601.60601.6060-
27 Feb 20241.62201.62201.59201.60501.6050-
26 Feb 20241.64201.64201.63101.63101.6310-
23 Feb 20241.70001.70001.63501.64001.640040
22 Feb 20241.70001.70001.69901.69901.6990-
21 Feb 20241.70001.70001.70001.70001.7000-
20 Feb 20241.70001.70001.70001.70001.7000-
19 Feb 20241.70001.70001.70001.70001.7000-
16 Feb 20241.70001.70001.70001.70001.7000-
15 Feb 20241.70001.70001.69801.69801.6980-
14 Feb 20241.68201.68201.68201.68201.6820-
13 Feb 20241.70001.70001.69601.69601.6960-
12 Feb 20241.70001.70001.69801.69801.6980-
09 Feb 20241.75001.75001.69601.69601.6960-
08 Feb 20241.77601.77601.71801.71801.7180-
07 Feb 20241.69801.82901.69801.81401.8140-
06 Feb 20241.57801.66901.57801.66901.6690-
05 Feb 20241.62301.65201.62301.65201.6520-
02 Feb 20241.62701.66001.62501.62501.6250-
01 Feb 20241.61301.61301.60001.60001.6000-
31 Jan 20241.64101.64101.58901.61601.6160-
30 Jan 20241.70401.70401.70401.70401.7040-
29 Jan 20241.59601.65901.59601.65901.6590-
26 Jan 20241.60901.61701.59101.61701.6170-
25 Jan 20241.64001.66101.64001.64001.6400-
24 Jan 20241.66301.67601.62601.63301.6330-
23 Jan 20241.65401.68201.65401.67001.6700-
22 Jan 20241.68101.69201.62801.62801.6280-
19 Jan 20241.66001.68601.66001.67501.6750-
18 Jan 20241.68801.68801.68801.68801.6880-
17 Jan 20241.72501.72501.68301.68301.6830-
16 Jan 20241.81901.81901.80401.80401.8040-
15 Jan 20241.84201.84201.84201.84201.8420-
12 Jan 20241.93501.93501.88801.91201.9120-
11 Jan 20241.93901.97901.93701.93701.9370-
10 Jan 20241.93901.97801.93901.97701.9770-
09 Jan 20241.90701.91101.89701.90701.9070-
08 Jan 20241.93401.93401.86901.87801.8780-
05 Jan 20241.94701.94701.94501.94501.9450-
04 Jan 20241.83501.91301.83501.91301.9130-
03 Jan 20241.89301.89301.84201.84301.8430-
02 Jan 20241.85701.85701.85701.85701.8570-
29 Dec 20231.92701.92701.87301.87301.8730-
28 Dec 20232.03402.03401.96301.96301.9630-
27 Dec 20232.08802.08801.99302.00602.0060-
22 Dec 20232.11402.11402.09002.09002.0900-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...