CTEK AB (1F7.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 02:23PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.6940 | 1.7080 | 1.6900 | 1.6940 | 1.6940 | - |
| 13 Jun 2024 | 1.7200 | 1.7220 | 1.7140 | 1.7220 | 1.7220 | - |
| 12 Jun 2024 | 1.7280 | 1.7280 | 1.7180 | 1.7180 | 1.7180 | - |
| 11 Jun 2024 | 1.7380 | 1.7380 | 1.7260 | 1.7260 | 1.7260 | - |
| 10 Jun 2024 | 1.7000 | 1.7240 | 1.7000 | 1.7240 | 1.7240 | - |
| 07 Jun 2024 | 1.7340 | 1.7400 | 1.7340 | 1.7400 | 1.7400 | - |
| 06 Jun 2024 | 1.7380 | 1.7380 | 1.7280 | 1.7360 | 1.7360 | - |
| 05 Jun 2024 | 1.7240 | 1.7340 | 1.7240 | 1.7340 | 1.7340 | - |
| 04 Jun 2024 | 1.7280 | 1.7280 | 1.6940 | 1.7180 | 1.7180 | - |
| 03 Jun 2024 | 1.7220 | 1.7220 | 1.7000 | 1.7000 | 1.7000 | - |
| 31 May 2024 | 1.6800 | 1.7260 | 1.6800 | 1.7200 | 1.7200 | - |
| 30 May 2024 | 1.6600 | 1.7120 | 1.6600 | 1.6860 | 1.6860 | - |
| 29 May 2024 | 1.6840 | 1.6840 | 1.6580 | 1.6580 | 1.6580 | - |
| 28 May 2024 | 1.7040 | 1.7040 | 1.6900 | 1.6900 | 1.6900 | - |
| 27 May 2024 | 1.6480 | 1.6860 | 1.6480 | 1.6860 | 1.6860 | - |
| 24 May 2024 | 1.6560 | 1.6740 | 1.6560 | 1.6740 | 1.6740 | - |
| 23 May 2024 | 1.7140 | 1.7140 | 1.6980 | 1.6980 | 1.6980 | - |
| 22 May 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 21 May 2024 | 1.7380 | 1.7460 | 1.7180 | 1.7460 | 1.7460 | - |
| 20 May 2024 | 1.7360 | 1.7360 | 1.7180 | 1.7180 | 1.7180 | - |
| 17 May 2024 | 1.7400 | 1.7400 | 1.7120 | 1.7280 | 1.7280 | - |
| 16 May 2024 | 1.7260 | 1.7480 | 1.7260 | 1.7420 | 1.7420 | - |
| 15 May 2024 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | - |
| 14 May 2024 | 1.6760 | 1.6960 | 1.6480 | 1.6820 | 1.6820 | - |
| 13 May 2024 | 1.6760 | 1.6760 | 1.6400 | 1.6400 | 1.6400 | - |
| 10 May 2024 | 1.6420 | 1.6680 | 1.6420 | 1.6680 | 1.6680 | - |
| 09 May 2024 | 1.6360 | 1.6360 | 1.6260 | 1.6360 | 1.6360 | - |
| 08 May 2024 | 1.5960 | 1.6280 | 1.5940 | 1.6280 | 1.6280 | - |
| 07 May 2024 | 1.5920 | 1.5980 | 1.5800 | 1.5980 | 1.5980 | - |
| 06 May 2024 | 1.5880 | 1.6160 | 1.5640 | 1.6060 | 1.6060 | - |
| 03 May 2024 | 1.5640 | 1.5820 | 1.5540 | 1.5820 | 1.5820 | - |
| 02 May 2024 | 1.5540 | 1.5660 | 1.5420 | 1.5640 | 1.5640 | - |
| 30 Apr 2024 | 1.5460 | 1.5460 | 1.5340 | 1.5420 | 1.5420 | - |
| 29 Apr 2024 | 1.5300 | 1.5300 | 1.5020 | 1.5020 | 1.5020 | - |
| 26 Apr 2024 | 1.5120 | 1.5120 | 1.4980 | 1.4980 | 1.4980 | - |
| 25 Apr 2024 | 1.4940 | 1.4960 | 1.4940 | 1.4960 | 1.4960 | - |
| 24 Apr 2024 | 1.5200 | 1.5320 | 1.5060 | 1.5320 | 1.5320 | - |
| 23 Apr 2024 | 1.4880 | 1.5100 | 1.4880 | 1.5100 | 1.5100 | - |
| 22 Apr 2024 | 1.4620 | 1.5260 | 1.4620 | 1.4880 | 1.4880 | - |
| 19 Apr 2024 | 1.5020 | 1.5060 | 1.4920 | 1.4920 | 1.4920 | - |
| 18 Apr 2024 | 1.5180 | 1.5180 | 1.5100 | 1.5160 | 1.5160 | - |
| 17 Apr 2024 | 1.5260 | 1.5440 | 1.5120 | 1.5160 | 1.5160 | - |
| 16 Apr 2024 | 1.5480 | 1.5480 | 1.5460 | 1.5460 | 1.5460 | - |
| 15 Apr 2024 | 1.7000 | 1.7000 | 1.6120 | 1.6120 | 1.6120 | - |
| 12 Apr 2024 | 1.7280 | 1.7380 | 1.7140 | 1.7140 | 1.7140 | - |
| 11 Apr 2024 | 1.7160 | 1.7160 | 1.6960 | 1.6960 | 1.6960 | - |
| 10 Apr 2024 | 1.7120 | 1.7380 | 1.7060 | 1.7060 | 1.7060 | - |
| 09 Apr 2024 | 1.7120 | 1.7180 | 1.6940 | 1.7140 | 1.7140 | - |
| 08 Apr 2024 | 1.6900 | 1.7040 | 1.6900 | 1.7040 | 1.7040 | - |
| 05 Apr 2024 | 1.6880 | 1.6880 | 1.6720 | 1.6720 | 1.6720 | - |
| 04 Apr 2024 | 1.6920 | 1.7040 | 1.6740 | 1.7040 | 1.7040 | - |
| 03 Apr 2024 | 1.6560 | 1.7300 | 1.6560 | 1.7300 | 1.7300 | - |
| 02 Apr 2024 | 1.6600 | 1.6660 | 1.6540 | 1.6640 | 1.6640 | - |
| 28 Mar 2024 | 1.6630 | 1.6660 | 1.6570 | 1.6570 | 1.6570 | - |
| 27 Mar 2024 | 1.6660 | 1.6660 | 1.6590 | 1.6620 | 1.6620 | - |
| 26 Mar 2024 | 1.6400 | 1.6580 | 1.6400 | 1.6580 | 1.6580 | - |
| 25 Mar 2024 | 1.5630 | 1.6170 | 1.5630 | 1.6170 | 1.6170 | - |
| 22 Mar 2024 | 1.5700 | 1.5700 | 1.5610 | 1.5610 | 1.5610 | - |
| 21 Mar 2024 | 1.5410 | 1.5840 | 1.5410 | 1.5790 | 1.5790 | - |
| 20 Mar 2024 | 1.5030 | 1.5170 | 1.5030 | 1.5170 | 1.5170 | - |
| 19 Mar 2024 | 1.4960 | 1.5610 | 1.4960 | 1.5520 | 1.5520 | - |
| 18 Mar 2024 | 1.5280 | 1.5280 | 1.4830 | 1.4830 | 1.4830 | - |
| 15 Mar 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
| 14 Mar 2024 | 1.5690 | 1.5690 | 1.5350 | 1.5350 | 1.5350 | - |
| 13 Mar 2024 | 1.5820 | 1.5820 | 1.5450 | 1.5450 | 1.5450 | - |
| 12 Mar 2024 | 1.5060 | 1.5370 | 1.5060 | 1.5370 | 1.5370 | - |
| 11 Mar 2024 | 1.4840 | 1.4910 | 1.4820 | 1.4910 | 1.4910 | - |
| 08 Mar 2024 | 1.5170 | 1.5170 | 1.4950 | 1.4960 | 1.4960 | - |
| 07 Mar 2024 | 1.5040 | 1.5300 | 1.4940 | 1.5300 | 1.5300 | - |
| 06 Mar 2024 | 1.5480 | 1.5480 | 1.5150 | 1.5150 | 1.5150 | - |
| 05 Mar 2024 | 1.5730 | 1.5740 | 1.5570 | 1.5720 | 1.5720 | - |
| 04 Mar 2024 | 1.6210 | 1.6210 | 1.6150 | 1.6150 | 1.6150 | - |
| 01 Mar 2024 | 1.6270 | 1.6480 | 1.6260 | 1.6330 | 1.6330 | - |
| 29 Feb 2024 | 1.5910 | 1.6250 | 1.5860 | 1.6250 | 1.6250 | - |
| 28 Feb 2024 | 1.6160 | 1.6160 | 1.6060 | 1.6060 | 1.6060 | - |
| 27 Feb 2024 | 1.6220 | 1.6220 | 1.5920 | 1.6050 | 1.6050 | - |
| 26 Feb 2024 | 1.6420 | 1.6420 | 1.6310 | 1.6310 | 1.6310 | - |
| 23 Feb 2024 | 1.7000 | 1.7000 | 1.6350 | 1.6400 | 1.6400 | 40 |
| 22 Feb 2024 | 1.7000 | 1.7000 | 1.6990 | 1.6990 | 1.6990 | - |
| 21 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 20 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 19 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 16 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 15 Feb 2024 | 1.7000 | 1.7000 | 1.6980 | 1.6980 | 1.6980 | - |
| 14 Feb 2024 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | - |
| 13 Feb 2024 | 1.7000 | 1.7000 | 1.6960 | 1.6960 | 1.6960 | - |
| 12 Feb 2024 | 1.7000 | 1.7000 | 1.6980 | 1.6980 | 1.6980 | - |
| 09 Feb 2024 | 1.7500 | 1.7500 | 1.6960 | 1.6960 | 1.6960 | - |
| 08 Feb 2024 | 1.7760 | 1.7760 | 1.7180 | 1.7180 | 1.7180 | - |
| 07 Feb 2024 | 1.6980 | 1.8290 | 1.6980 | 1.8140 | 1.8140 | - |
| 06 Feb 2024 | 1.5780 | 1.6690 | 1.5780 | 1.6690 | 1.6690 | - |
| 05 Feb 2024 | 1.6230 | 1.6520 | 1.6230 | 1.6520 | 1.6520 | - |
| 02 Feb 2024 | 1.6270 | 1.6600 | 1.6250 | 1.6250 | 1.6250 | - |
| 01 Feb 2024 | 1.6130 | 1.6130 | 1.6000 | 1.6000 | 1.6000 | - |
| 31 Jan 2024 | 1.6410 | 1.6410 | 1.5890 | 1.6160 | 1.6160 | - |
| 30 Jan 2024 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | - |
| 29 Jan 2024 | 1.5960 | 1.6590 | 1.5960 | 1.6590 | 1.6590 | - |
| 26 Jan 2024 | 1.6090 | 1.6170 | 1.5910 | 1.6170 | 1.6170 | - |
| 25 Jan 2024 | 1.6400 | 1.6610 | 1.6400 | 1.6400 | 1.6400 | - |
| 24 Jan 2024 | 1.6630 | 1.6760 | 1.6260 | 1.6330 | 1.6330 | - |
| *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.