CeoTronics AG (CEK.DE)
9.20
0.35 (3.95%)
At close: Mar 13, 2025, 5:29 PM
CEK.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 9.25 | 9.25 | 8.75 | 8.85 | -0.40 | -4.32% | 36,923 |
| Mar 11, 2025 | 8.25 | 9.30 | 8.15 | 9.25 | 0.80 | 9.47% | 100,639 |
| Mar 10, 2025 | 9.30 | 9.40 | 8.10 | 8.45 | -1.30 | -13.33% | 147,026 |
| Mar 7, 2025 | 9.50 | 10.00 | 9.20 | 9.75 | 0.15 | 1.56% | 129,677 |
| Mar 6, 2025 | 8.60 | 9.85 | 8.50 | 9.60 | 1.00 | 11.63% | 164,577 |
| Mar 5, 2025 | 7.25 | 8.65 | 7.25 | 8.60 | 1.45 | 20.28% | 111,260 |
| Mar 4, 2025 | 7.45 | 7.65 | 7.15 | 7.15 | -0.25 | -3.38% | 77,892 |
| Mar 3, 2025 | 7.65 | 7.75 | 7.30 | 7.40 | 0.15 | 2.07% | 72,373 |
| Feb 28, 2025 | 7.15 | 7.35 | 7.00 | 7.25 | 0.05 | 0.69% | 31,353 |
| Feb 27, 2025 | 7.15 | 7.40 | 6.70 | 7.20 | 0.15 | 2.13% | 44,060 |
| Feb 26, 2025 | 7.20 | 7.25 | 7.05 | 7.05 | -0.05 | -0.70% | 41,903 |
| Feb 25, 2025 | 7.05 | 7.45 | 7.05 | 7.10 | -0.05 | -0.70% | 67,793 |
| Feb 24, 2025 | 7.10 | 7.15 | 6.95 | 7.15 | 0.10 | 1.42% | 13,208 |
| Feb 21, 2025 | 7.10 | 7.10 | 6.90 | 7.05 | 0.05 | 0.71% | 23,924 |
| Feb 20, 2025 | 6.60 | 7.20 | 6.60 | 7.00 | 0.30 | 4.48% | 41,801 |
| Feb 19, 2025 | 6.95 | 7.00 | 6.60 | 6.70 | -0.20 | -2.90% | 22,030 |
| Feb 18, 2025 | 6.65 | 7.00 | 6.60 | 6.90 | 0.40 | 6.15% | 77,121 |
| Feb 17, 2025 | 6.55 | 6.75 | 6.20 | 6.50 | 0.15 | 2.36% | 151,281 |
| Feb 14, 2025 | 6.10 | 6.40 | 5.95 | 6.35 | 0.30 | 4.96% | 37,071 |
| Feb 13, 2025 | 6.10 | 6.10 | 6.00 | 6.05 | -0.25 | -3.97% | 21,732 |
| Feb 12, 2025 | 6.10 | 6.35 | 6.10 | 6.30 | 0.10 | 1.61% | 22,063 |
| Feb 11, 2025 | 6.05 | 6.20 | 6.00 | 6.20 | 0.15 | 2.48% | 24,571 |
| Feb 10, 2025 | 5.95 | 6.05 | 5.90 | 6.05 | 0.05 | 0.83% | 7,120 |
| Feb 7, 2025 | 5.80 | 6.00 | 5.75 | 6.00 | 0.10 | 1.69% | 31,225 |
| Feb 6, 2025 | 6.00 | 6.05 | 5.75 | 5.90 | -0.15 | -2.48% | 32,838 |
| Feb 5, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 0.05 | 0.83% | 3,681 |
| Feb 4, 2025 | 6.10 | 6.20 | 5.95 | 6.00 | -0.15 | -2.44% | 18,908 |
| Feb 3, 2025 | 6.10 | 6.25 | 5.95 | 6.15 | -0.20 | -3.15% | 29,349 |
| Jan 31, 2025 | 6.10 | 6.35 | 6.00 | 6.35 | 0.25 | 4.10% | 43,535 |
| Jan 30, 2025 | 6.10 | 6.15 | 6.00 | 6.10 | -0.05 | -0.81% | 26,106 |
| Jan 29, 2025 | 6.10 | 6.20 | 6.00 | 6.15 | 0.00 | 0.00% | 27,756 |
| Jan 28, 2025 | 6.15 | 6.30 | 6.00 | 6.15 | 0.10 | 1.65% | 31,398 |
| Jan 27, 2025 | 6.10 | 6.15 | 5.95 | 6.05 | -0.15 | -2.42% | 20,801 |
| Jan 24, 2025 | 6.05 | 6.45 | 6.00 | 6.20 | 0.20 | 3.33% | 61,572 |
| Jan 23, 2025 | 6.00 | 6.15 | 5.90 | 6.00 | -0.05 | -0.83% | 8,826 |
| Jan 22, 2025 | 6.05 | 6.10 | 5.90 | 6.05 | 0.00 | 0.00% | 23,246 |
| Jan 21, 2025 | 6.05 | 6.10 | 5.90 | 6.05 | 0.00 | 0.00% | 35,029 |
| Jan 20, 2025 | 6.10 | 6.10 | 5.95 | 6.05 | -0.10 | -1.63% | 14,173 |
| Jan 17, 2025 | 6.15 | 6.20 | 6.00 | 6.15 | 0.00 | 0.00% | 20,767 |
| Jan 16, 2025 | 6.20 | 6.20 | 6.00 | 6.15 | -0.10 | -1.60% | 15,370 |
| Jan 15, 2025 | 6.25 | 6.30 | 6.00 | 6.25 | 0.00 | 0.00% | 15,682 |
| Jan 14, 2025 | 6.30 | 6.30 | 6.00 | 6.25 | 0.00 | 0.00% | 11,436 |
| Jan 13, 2025 | 6.10 | 6.30 | 6.00 | 6.25 | 0.15 | 2.46% | 2,945 |
| Jan 10, 2025 | 6.20 | 6.20 | 5.95 | 6.10 | 0.10 | 1.67% | 21,043 |
| Jan 9, 2025 | 6.00 | 6.20 | 5.95 | 6.00 | 0.00 | 0.00% | 17,407 |
| Jan 8, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 0.00 | 0.00% | 5,350 |
| Jan 7, 2025 | 5.85 | 6.05 | 5.85 | 6.00 | 0.10 | 1.69% | 10,485 |
| Jan 6, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 0.05 | 0.85% | 1,485 |
| Jan 3, 2025 | 5.80 | 5.95 | 5.80 | 5.85 | 0.10 | 1.74% | 1,485 |
| Jan 2, 2025 | 5.85 | 5.95 | 5.75 | 5.75 | -0.05 | -0.86% | 1,630 |