CK Asset Holdings Limited (1CK.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:23AM CEST. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 12 |
| Jul 01, 2024 | 3.3170 | 3.3170 | 3.3170 | 3.3170 | 3.3170 | - |
| Jun 28, 2024 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | - |
| Jun 27, 2024 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | - |
| Jun 26, 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| Jun 25, 2024 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | - |
| Jun 24, 2024 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | - |
| Jun 21, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Jun 20, 2024 | 3.3390 | 3.3390 | 3.3390 | 3.3390 | 3.3390 | - |
| Jun 19, 2024 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | - |
| Jun 18, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| Jun 17, 2024 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | - |
| Jun 14, 2024 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | - |
| Jun 13, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Jun 12, 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| Jun 11, 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| Jun 10, 2024 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
| Jun 07, 2024 | 3.4220 | 3.4220 | 3.4180 | 3.4180 | 3.4180 | - |
| Jun 06, 2024 | 3.4430 | 3.7860 | 3.4430 | 3.7860 | 3.7860 | 12 |
| Jun 05, 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| Jun 04, 2024 | 3.4780 | 3.4790 | 3.4780 | 3.4790 | 3.4790 | - |
| Jun 03, 2024 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | - |
| May 31, 2024 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | - |
| May 30, 2024 | 3.5140 | 3.5780 | 3.5140 | 3.5780 | 3.5780 | - |
| May 29, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| May 28, 2024 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | - |
| May 28, 2024 | 0.191075 Dividend | |||||
| May 27, 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.6369 | - |
| May 24, 2024 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 3.6474 | - |
| May 23, 2024 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.7129 | - |
| May 22, 2024 | 3.9200 | 4.0150 | 3.9200 | 4.0150 | 3.8146 | 136 |
| May 21, 2024 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.7956 | - |
| May 20, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.8573 | - |
| May 17, 2024 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | 3.7680 | - |
| May 16, 2024 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | 3.7747 | - |
| May 15, 2024 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.7642 | - |
| May 14, 2024 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.7832 | - |
| May 13, 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 3.8013 | - |
| May 10, 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.7224 | - |
| May 09, 2024 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | 3.6569 | - |
| May 08, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.6388 | - |
| May 07, 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.6816 | - |
| May 06, 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.6550 | - |
| May 03, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.6673 | - |
| May 02, 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.6588 | - |
| Apr 30, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.6483 | - |
| Apr 29, 2024 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | 3.6217 | - |
| Apr 26, 2024 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 3.6018 | - |
| Apr 25, 2024 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 3.5315 | - |
| Apr 24, 2024 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.4764 | - |
| Apr 23, 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.4422 | - |
| Apr 22, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4203 | - |
| Apr 19, 2024 | 3.5560 | 3.6240 | 3.5560 | 3.6240 | 3.4431 | - |
| Apr 18, 2024 | 3.5770 | 3.6210 | 3.5770 | 3.6210 | 3.4403 | 1,000 |
| Apr 17, 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.4051 | - |
| Apr 16, 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.4241 | - |
| Apr 15, 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.4450 | - |
| Apr 12, 2024 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.4507 | - |
| Apr 11, 2024 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 3.4669 | - |
| Apr 10, 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.4697 | - |
| Apr 09, 2024 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.4602 | - |
| Apr 08, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.4583 | - |
| Apr 05, 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.4412 | - |
| Apr 04, 2024 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 3.5030 | - |
| Apr 03, 2024 | 3.6450 | 3.8000 | 3.6450 | 3.8000 | 3.6103 | 2,000 |
| Apr 02, 2024 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | 3.4897 | - |
| Mar 28, 2024 | 3.6400 | 3.9400 | 3.6400 | 3.9400 | 3.7433 | 400 |
| Mar 27, 2024 | 3.6400 | 3.7200 | 3.6400 | 3.7200 | 3.5343 | 142 |
| Mar 26, 2024 | 3.6200 | 3.6600 | 3.6200 | 3.6600 | 3.4773 | - |
| Mar 25, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.4773 | - |
| Mar 22, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5153 | - |
| Mar 21, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.8953 | - |
| Mar 20, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.8193 | - |
| Mar 19, 2024 | 4.0200 | 4.0800 | 4.0200 | 4.0800 | 3.8763 | - |
| Mar 18, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.8953 | - |
| Mar 15, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.0094 | - |
| Mar 14, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9904 | - |
| Mar 13, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.0284 | - |
| Mar 12, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9904 | - |
| Mar 11, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.8763 | - |
| Mar 08, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.8573 | - |
| Mar 07, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8003 | - |
| Mar 06, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.8383 | - |
| Mar 05, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8003 | - |
| Mar 04, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.9143 | - |
| Mar 01, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8003 | - |
| Feb 29, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.8763 | - |
| Feb 28, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.9334 | - |
| Feb 27, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.8953 | - |
| Feb 26, 2024 | 4.1000 | 4.1800 | 4.1000 | 4.1800 | 3.9714 | - |
| Feb 23, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.8953 | - |
| Feb 22, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.8383 | - |
| Feb 21, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.8383 | - |
| Feb 20, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8003 | - |
| Feb 19, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.8193 | - |
| Feb 16, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.8573 | - |
| Feb 15, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.8193 | - |
| Feb 14, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8003 | - |
| Feb 13, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8003 | - |
| Feb 12, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.7813 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.