UK markets closed

KATEK SE (KTEK.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
14.95-0.10 (-0.66%)
At close: 09:49PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202415.0015.0014.9514.9514.95230
02 May 202415.0015.0515.0015.0515.05230
30 Apr 202415.0515.0515.0015.0015.00-
29 Apr 202415.0015.0014.9514.9514.95-
26 Apr 202415.0515.0514.9514.9514.95-
25 Apr 202415.1015.1014.9514.9514.95-
24 Apr 202415.1015.1015.0515.0515.05251
23 Apr 202415.0015.1014.9514.9514.95611
22 Apr 202415.0515.0515.0015.0015.001,650
19 Apr 202415.0515.1015.0515.0515.05210
18 Apr 202415.1515.1515.1515.1515.15-
17 Apr 202415.1015.1515.1015.1015.1080
16 Apr 202415.1015.1015.0515.0515.05-
15 Apr 202415.2015.2015.2015.2015.20-
12 Apr 202415.2015.2015.2015.2015.20-
11 Apr 202415.1515.1515.1515.1515.15-
10 Apr 202415.1515.1515.0515.0515.05-
09 Apr 202415.1515.1515.0515.0515.05100
08 Apr 202415.1515.1515.1515.1515.15400
05 Apr 202415.1515.1515.0515.0515.05-
04 Apr 202415.1515.1515.1015.1015.10-
03 Apr 202415.2015.2015.0515.0515.05200
02 Apr 202415.1515.1515.0515.0515.05-
28 Mar 202415.1515.1515.1015.1015.10-
27 Mar 202415.1515.1515.0515.0515.05-
26 Mar 202415.1015.1015.1015.1015.10-
25 Mar 202415.1015.1015.1015.1015.10-
22 Mar 202415.1515.1515.0515.0515.05-
21 Mar 202415.1015.1015.0515.0515.05150
20 Mar 202415.1515.1515.0515.0515.05-
19 Mar 202415.1515.1515.1015.1015.10-
18 Mar 202415.2015.2015.2015.2015.20-
15 Mar 202415.1515.1515.1015.1015.10-
14 Mar 202415.1015.1015.1015.1015.10-
13 Mar 202415.0515.1015.0515.1015.10-
12 Mar 202415.0515.0515.0515.0515.05-
11 Mar 202415.0515.0515.0515.0515.05135
08 Mar 202415.0515.0515.0515.0515.05-
07 Mar 202415.0515.0515.0515.0515.05-
06 Mar 202415.0515.0515.0515.0515.05-
05 Mar 202415.0015.0015.0015.0015.00-
04 Mar 202415.0515.0515.0515.0515.05-
01 Mar 202415.0515.0514.9514.9514.95-
29 Feb 202415.0015.0515.0015.0515.05-
28 Feb 202414.8015.0014.8015.0015.00-
27 Feb 202414.8014.8014.8014.8014.80-
26 Feb 202414.8014.8014.8014.8014.80-
23 Feb 202414.8014.8014.7514.8014.80200
22 Feb 202414.7514.7514.7514.7514.75-
21 Feb 202414.8014.8014.7514.7514.75-
20 Feb 202414.8014.8014.7514.7514.75170
19 Feb 202414.9514.9514.8014.8014.806
16 Feb 202414.8514.8514.8514.8514.85-
15 Feb 202414.8514.8514.8514.8514.85-
14 Feb 202414.8514.8514.8514.8514.85-
13 Feb 202414.8514.8514.8514.8514.85-
12 Feb 202414.8514.8514.8514.8514.8532
09 Feb 202414.8514.8514.8514.8514.85-
08 Feb 202414.8514.8514.8014.8014.80-
07 Feb 202414.8514.8514.8014.8014.80-
06 Feb 202414.8514.8514.8514.8514.85150
05 Feb 202414.8514.8514.8514.8514.85-
02 Feb 202414.8514.8514.8514.8514.85200
01 Feb 202414.8514.9014.8514.9014.901,140
31 Jan 202414.8514.8514.8514.8514.85400
30 Jan 202414.9014.9014.8514.8514.85-
29 Jan 202414.9014.9014.8514.8514.85-
26 Jan 202414.9014.9014.8514.8514.8550
25 Jan 202414.9014.9014.8514.8514.85-
24 Jan 202414.8014.9014.8014.9014.90250
23 Jan 202414.9515.0014.9515.0015.00-
22 Jan 202414.9515.0014.8514.9514.952,340
19 Jan 202415.0515.0514.9014.9014.902,887
18 Jan 202412.4515.1512.4514.9014.90875
17 Jan 202411.4512.5011.4512.1012.10360
16 Jan 202410.3511.4510.3511.4511.4553
15 Jan 202410.8010.8010.6010.6010.60-
12 Jan 202410.8011.0510.8011.0511.05-
11 Jan 202411.0511.0510.7010.7010.70-
10 Jan 202411.4011.4011.2511.2511.25-
09 Jan 202410.8011.5510.8011.5511.55-
08 Jan 202410.4510.4510.4510.4510.45-
05 Jan 202410.3510.6510.3510.6510.65-
04 Jan 202410.3510.3510.3510.3510.35-
03 Jan 202410.8010.8010.2010.2010.20-
02 Jan 202411.0011.0010.8510.8510.8560
29 Dec 202310.8011.0010.8011.0011.00200
28 Dec 202310.8010.9510.6510.9510.95140
27 Dec 202310.8011.0010.8011.0011.00100
22 Dec 202311.0011.0010.9010.9010.9045
21 Dec 202310.8510.9010.8510.9010.90-
20 Dec 202310.8011.0010.8011.0011.00300
19 Dec 202310.2510.9510.2510.9510.95-
18 Dec 202310.2010.9010.2010.9010.90-
15 Dec 202310.5510.5510.1510.1510.15-
14 Dec 202310.6010.6010.4510.4510.45-
13 Dec 202310.6510.6510.4510.4510.45-
12 Dec 202310.4510.4510.4510.4510.45-
11 Dec 202310.2010.3010.2010.3010.30-
08 Dec 202310.2010.2010.0510.0510.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...