CK Hutchison Holdings Ltd (2CK.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 1,100 |
| 06 May 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
| 03 May 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
| 02 May 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
| 30 Apr 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | - |
| 29 Apr 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | - |
| 26 Apr 2024 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | - |
| 25 Apr 2024 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | - |
| 24 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 23 Apr 2024 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | - |
| 22 Apr 2024 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | - |
| 19 Apr 2024 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | - |
| 18 Apr 2024 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | - |
| 17 Apr 2024 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | - |
| 16 Apr 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| 15 Apr 2024 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | - |
| 12 Apr 2024 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | - |
| 11 Apr 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | - |
| 10 Apr 2024 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | - |
| 09 Apr 2024 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | - |
| 08 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 05 Apr 2024 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | - |
| 04 Apr 2024 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | - |
| 03 Apr 2024 | 4.6320 | 4.6320 | 4.6250 | 4.6250 | 4.6250 | 1,100 |
| 02 Apr 2024 | 4.5410 | 4.6370 | 4.5410 | 4.6320 | 4.6320 | 750 |
| 28 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 75 |
| 27 Mar 2024 | 4.5210 | 4.5210 | 4.4910 | 4.4910 | 4.4910 | 500 |
| 26 Mar 2024 | 4.5980 | 4.5980 | 4.5210 | 4.5210 | 4.5210 | 500 |
| 25 Mar 2024 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | - |
| 22 Mar 2024 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | - |
| 21 Mar 2024 | 4.7400 | 4.7400 | 4.7120 | 4.7120 | 4.7120 | 500 |
| 20 Mar 2024 | 4.7660 | 4.7660 | 4.7400 | 4.7400 | 4.7400 | 1,200 |
| 19 Mar 2024 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | - |
| 18 Mar 2024 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | - |
| 15 Mar 2024 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | - |
| 14 Mar 2024 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | - |
| 13 Mar 2024 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | - |
| 12 Mar 2024 | 4.7590 | 4.7590 | 4.7590 | 4.7590 | 4.7590 | - |
| 11 Mar 2024 | 4.7240 | 4.7240 | 4.7240 | 4.7240 | 4.7240 | - |
| 08 Mar 2024 | 4.6500 | 4.7240 | 4.6500 | 4.7240 | 4.7240 | 175 |
| 07 Mar 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 06 Mar 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 05 Mar 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 04 Mar 2024 | 4.7370 | 4.7370 | 4.6300 | 4.6300 | 4.6300 | 500 |
| 01 Mar 2024 | 4.7580 | 4.7580 | 4.7580 | 4.7580 | 4.7580 | - |
| 29 Feb 2024 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | - |
| 28 Feb 2024 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | - |
| 27 Feb 2024 | 4.8910 | 4.8910 | 4.8910 | 4.8910 | 4.8910 | - |
| 26 Feb 2024 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | - |
| 23 Feb 2024 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | - |
| 22 Feb 2024 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | - |
| 21 Feb 2024 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | - |
| 20 Feb 2024 | 4.9970 | 5.0060 | 4.9970 | 5.0060 | 5.0060 | 400 |
| 19 Feb 2024 | 4.9360 | 4.9970 | 4.9360 | 4.9970 | 4.9970 | 300 |
| 16 Feb 2024 | 4.9360 | 4.9360 | 4.9360 | 4.9360 | 4.9360 | - |
| 15 Feb 2024 | 4.8660 | 4.8660 | 4.8660 | 4.8660 | 4.8660 | - |
| 14 Feb 2024 | 4.8660 | 4.8660 | 4.8660 | 4.8660 | 4.8660 | - |
| 13 Feb 2024 | 4.8660 | 4.8660 | 4.8660 | 4.8660 | 4.8660 | - |
| 12 Feb 2024 | 4.8490 | 4.8660 | 4.8490 | 4.8660 | 4.8660 | 500 |
| 09 Feb 2024 | 4.8490 | 4.8490 | 4.8490 | 4.8490 | 4.8490 | - |
| 08 Feb 2024 | 4.8490 | 4.8490 | 4.8490 | 4.8490 | 4.8490 | - |
| 07 Feb 2024 | 4.8490 | 4.8490 | 4.8490 | 4.8490 | 4.8490 | - |
| 06 Feb 2024 | 4.8330 | 4.8330 | 4.8330 | 4.8330 | 4.8330 | - |
| 05 Feb 2024 | 4.7960 | 4.7960 | 4.7960 | 4.7960 | 4.7960 | - |
| 02 Feb 2024 | 4.7580 | 4.7960 | 4.7580 | 4.7960 | 4.7960 | 200 |
| 01 Feb 2024 | 4.7580 | 4.7580 | 4.7580 | 4.7580 | 4.7580 | - |
| 31 Jan 2024 | 4.7990 | 4.7990 | 4.7580 | 4.7580 | 4.7580 | 500 |
| 30 Jan 2024 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | - |
| 29 Jan 2024 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | - |
| 26 Jan 2024 | 4.6800 | 4.7460 | 4.6800 | 4.7460 | 4.7460 | 500 |
| 25 Jan 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 24 Jan 2024 | 4.6570 | 4.6570 | 4.6490 | 4.6490 | 4.6490 | 500 |
| 23 Jan 2024 | 4.5380 | 4.6570 | 4.5380 | 4.6570 | 4.6570 | 1,500 |
| 22 Jan 2024 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | - |
| 19 Jan 2024 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | - |
| 18 Jan 2024 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | - |
| 17 Jan 2024 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | - |
| 16 Jan 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 15 Jan 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 12 Jan 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 11 Jan 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 10 Jan 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 09 Jan 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 08 Jan 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 05 Jan 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 04 Jan 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 03 Jan 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 02 Jan 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 29 Dec 2023 | 4.7500 | 4.7900 | 4.7500 | 4.7900 | 4.7900 | - |
| 28 Dec 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 27 Dec 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 22 Dec 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 21 Dec 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 20 Dec 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 19 Dec 2023 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | - |
| 18 Dec 2023 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | - |
| 15 Dec 2023 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 14 Dec 2023 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | 500 |
| 13 Dec 2023 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | - |
| 12 Dec 2023 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | - |
| *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.