CTEK AB (1F7.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 02:55PM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 1.5540 | 1.5660 | 1.5420 | 1.5640 | 1.5640 | - |
| Apr 30, 2024 | 1.5460 | 1.5460 | 1.5340 | 1.5420 | 1.5420 | - |
| Apr 29, 2024 | 1.5300 | 1.5300 | 1.5020 | 1.5020 | 1.5020 | - |
| Apr 26, 2024 | 1.5120 | 1.5120 | 1.4980 | 1.4980 | 1.4980 | - |
| Apr 25, 2024 | 1.4940 | 1.4960 | 1.4940 | 1.4960 | 1.4960 | - |
| Apr 24, 2024 | 1.5200 | 1.5320 | 1.5060 | 1.5320 | 1.5320 | - |
| Apr 23, 2024 | 1.4880 | 1.5100 | 1.4880 | 1.5100 | 1.5100 | - |
| Apr 22, 2024 | 1.4620 | 1.5260 | 1.4620 | 1.4880 | 1.4880 | - |
| Apr 19, 2024 | 1.5020 | 1.5060 | 1.4920 | 1.4920 | 1.4920 | - |
| Apr 18, 2024 | 1.5180 | 1.5180 | 1.5100 | 1.5160 | 1.5160 | - |
| Apr 17, 2024 | 1.5260 | 1.5440 | 1.5120 | 1.5160 | 1.5160 | - |
| Apr 16, 2024 | 1.5480 | 1.5480 | 1.5460 | 1.5460 | 1.5460 | - |
| Apr 15, 2024 | 1.7000 | 1.7000 | 1.6120 | 1.6120 | 1.6120 | - |
| Apr 12, 2024 | 1.7280 | 1.7380 | 1.7140 | 1.7140 | 1.7140 | - |
| Apr 11, 2024 | 1.7160 | 1.7160 | 1.6960 | 1.6960 | 1.6960 | - |
| Apr 10, 2024 | 1.7120 | 1.7380 | 1.7060 | 1.7060 | 1.7060 | - |
| Apr 09, 2024 | 1.7120 | 1.7180 | 1.6940 | 1.7140 | 1.7140 | - |
| Apr 08, 2024 | 1.6900 | 1.7040 | 1.6900 | 1.7040 | 1.7040 | - |
| Apr 05, 2024 | 1.6880 | 1.6880 | 1.6720 | 1.6720 | 1.6720 | - |
| Apr 04, 2024 | 1.6920 | 1.7040 | 1.6740 | 1.7040 | 1.7040 | - |
| Apr 03, 2024 | 1.6560 | 1.7300 | 1.6560 | 1.7300 | 1.7300 | - |
| Apr 02, 2024 | 1.6600 | 1.6660 | 1.6540 | 1.6640 | 1.6640 | - |
| Mar 28, 2024 | 1.6630 | 1.6660 | 1.6570 | 1.6570 | 1.6570 | - |
| Mar 27, 2024 | 1.6660 | 1.6660 | 1.6590 | 1.6620 | 1.6620 | - |
| Mar 26, 2024 | 1.6400 | 1.6580 | 1.6400 | 1.6580 | 1.6580 | - |
| Mar 25, 2024 | 1.5630 | 1.6170 | 1.5630 | 1.6170 | 1.6170 | - |
| Mar 22, 2024 | 1.5700 | 1.5700 | 1.5610 | 1.5610 | 1.5610 | - |
| Mar 21, 2024 | 1.5410 | 1.5840 | 1.5410 | 1.5790 | 1.5790 | - |
| Mar 20, 2024 | 1.5030 | 1.5170 | 1.5030 | 1.5170 | 1.5170 | - |
| Mar 19, 2024 | 1.4960 | 1.5610 | 1.4960 | 1.5520 | 1.5520 | - |
| Mar 18, 2024 | 1.5280 | 1.5280 | 1.4830 | 1.4830 | 1.4830 | - |
| Mar 15, 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
| Mar 14, 2024 | 1.5690 | 1.5690 | 1.5350 | 1.5350 | 1.5350 | - |
| Mar 13, 2024 | 1.5820 | 1.5820 | 1.5450 | 1.5450 | 1.5450 | - |
| Mar 12, 2024 | 1.5060 | 1.5370 | 1.5060 | 1.5370 | 1.5370 | - |
| Mar 11, 2024 | 1.4840 | 1.4910 | 1.4820 | 1.4910 | 1.4910 | - |
| Mar 08, 2024 | 1.5170 | 1.5170 | 1.4950 | 1.4960 | 1.4960 | - |
| Mar 07, 2024 | 1.5040 | 1.5300 | 1.4940 | 1.5300 | 1.5300 | - |
| Mar 06, 2024 | 1.5480 | 1.5480 | 1.5150 | 1.5150 | 1.5150 | - |
| Mar 05, 2024 | 1.5730 | 1.5740 | 1.5570 | 1.5720 | 1.5720 | - |
| Mar 04, 2024 | 1.6210 | 1.6210 | 1.6150 | 1.6150 | 1.6150 | - |
| Mar 01, 2024 | 1.6270 | 1.6480 | 1.6260 | 1.6330 | 1.6330 | - |
| Feb 29, 2024 | 1.5910 | 1.6250 | 1.5860 | 1.6250 | 1.6250 | - |
| Feb 28, 2024 | 1.6160 | 1.6160 | 1.6060 | 1.6060 | 1.6060 | - |
| Feb 27, 2024 | 1.6220 | 1.6220 | 1.5920 | 1.6050 | 1.6050 | - |
| Feb 26, 2024 | 1.6420 | 1.6420 | 1.6310 | 1.6310 | 1.6310 | - |
| Feb 23, 2024 | 1.7000 | 1.7000 | 1.6350 | 1.6400 | 1.6400 | 40 |
| Feb 22, 2024 | 1.7000 | 1.7000 | 1.6990 | 1.6990 | 1.6990 | - |
| Feb 21, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Feb 20, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Feb 19, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Feb 16, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Feb 15, 2024 | 1.7000 | 1.7000 | 1.6980 | 1.6980 | 1.6980 | - |
| Feb 14, 2024 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | - |
| Feb 13, 2024 | 1.7000 | 1.7000 | 1.6960 | 1.6960 | 1.6960 | - |
| Feb 12, 2024 | 1.7000 | 1.7000 | 1.6980 | 1.6980 | 1.6980 | - |
| Feb 09, 2024 | 1.7500 | 1.7500 | 1.6960 | 1.6960 | 1.6960 | - |
| Feb 08, 2024 | 1.7760 | 1.7760 | 1.7180 | 1.7180 | 1.7180 | - |
| Feb 07, 2024 | 1.6980 | 1.8290 | 1.6980 | 1.8140 | 1.8140 | - |
| Feb 06, 2024 | 1.5780 | 1.6690 | 1.5780 | 1.6690 | 1.6690 | - |
| Feb 05, 2024 | 1.6230 | 1.6520 | 1.6230 | 1.6520 | 1.6520 | - |
| Feb 02, 2024 | 1.6270 | 1.6600 | 1.6250 | 1.6250 | 1.6250 | - |
| Feb 01, 2024 | 1.6130 | 1.6130 | 1.6000 | 1.6000 | 1.6000 | - |
| Jan 31, 2024 | 1.6410 | 1.6410 | 1.5890 | 1.6160 | 1.6160 | - |
| Jan 30, 2024 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | - |
| Jan 29, 2024 | 1.5960 | 1.6590 | 1.5960 | 1.6590 | 1.6590 | - |
| Jan 26, 2024 | 1.6090 | 1.6170 | 1.5910 | 1.6170 | 1.6170 | - |
| Jan 25, 2024 | 1.6400 | 1.6610 | 1.6400 | 1.6400 | 1.6400 | - |
| Jan 24, 2024 | 1.6630 | 1.6760 | 1.6260 | 1.6330 | 1.6330 | - |
| Jan 23, 2024 | 1.6540 | 1.6820 | 1.6540 | 1.6700 | 1.6700 | - |
| Jan 22, 2024 | 1.6810 | 1.6920 | 1.6280 | 1.6280 | 1.6280 | - |
| Jan 19, 2024 | 1.6600 | 1.6860 | 1.6600 | 1.6750 | 1.6750 | - |
| Jan 18, 2024 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | - |
| Jan 17, 2024 | 1.7250 | 1.7250 | 1.6830 | 1.6830 | 1.6830 | - |
| Jan 16, 2024 | 1.8190 | 1.8190 | 1.8040 | 1.8040 | 1.8040 | - |
| Jan 15, 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | - |
| Jan 12, 2024 | 1.9350 | 1.9350 | 1.8880 | 1.9120 | 1.9120 | - |
| Jan 11, 2024 | 1.9390 | 1.9790 | 1.9370 | 1.9370 | 1.9370 | - |
| Jan 10, 2024 | 1.9390 | 1.9780 | 1.9390 | 1.9770 | 1.9770 | - |
| Jan 09, 2024 | 1.9070 | 1.9110 | 1.8970 | 1.9070 | 1.9070 | - |
| Jan 08, 2024 | 1.9340 | 1.9340 | 1.8690 | 1.8780 | 1.8780 | - |
| Jan 05, 2024 | 1.9470 | 1.9470 | 1.9450 | 1.9450 | 1.9450 | - |
| Jan 04, 2024 | 1.8350 | 1.9130 | 1.8350 | 1.9130 | 1.9130 | - |
| Jan 03, 2024 | 1.8930 | 1.8930 | 1.8420 | 1.8430 | 1.8430 | - |
| Jan 02, 2024 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | - |
| Dec 29, 2023 | 1.9270 | 1.9270 | 1.8730 | 1.8730 | 1.8730 | - |
| Dec 28, 2023 | 2.0340 | 2.0340 | 1.9630 | 1.9630 | 1.9630 | - |
| Dec 27, 2023 | 2.0880 | 2.0880 | 1.9930 | 2.0060 | 2.0060 | - |
| Dec 22, 2023 | 2.1140 | 2.1140 | 2.0900 | 2.0900 | 2.0900 | - |
| Dec 21, 2023 | 2.0540 | 2.0540 | 2.0540 | 2.0540 | 2.0540 | - |
| Dec 20, 2023 | 2.0760 | 2.0860 | 2.0620 | 2.0620 | 2.0620 | - |
| Dec 19, 2023 | 1.9770 | 2.0800 | 1.9770 | 2.0520 | 2.0520 | - |
| Dec 18, 2023 | 1.9390 | 1.9720 | 1.8840 | 1.9720 | 1.9720 | - |
| Dec 15, 2023 | 1.9560 | 1.9640 | 1.9370 | 1.9430 | 1.9430 | - |
| Dec 14, 2023 | 1.9330 | 2.0880 | 1.9330 | 1.9660 | 1.9660 | - |
| Dec 13, 2023 | 1.7110 | 1.8460 | 1.6930 | 1.8460 | 1.8460 | 400 |
| Dec 12, 2023 | 1.7220 | 1.7250 | 1.7000 | 1.7080 | 1.7080 | - |
| Dec 11, 2023 | 1.6750 | 1.7170 | 1.6750 | 1.7120 | 1.7120 | - |
| Dec 08, 2023 | 1.6610 | 1.6870 | 1.6510 | 1.6870 | 1.6870 | - |
| Dec 07, 2023 | 1.6520 | 1.6520 | 1.5670 | 1.6390 | 1.6390 | - |
| *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.