Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

CTEK AB (1F7.SG)

1.1020
-0.0320
(-2.82%)
At close: April 30 at 9:31:40 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.11401.11401.10201.10201.1020-
Apr 29, 20251.12601.14001.12601.13401.1340-
Apr 28, 20251.09601.15401.09601.15001.1500-
Apr 25, 20251.08201.08201.08201.08201.0820-
Apr 24, 20251.12601.12601.12601.12601.1260-
Apr 23, 20251.14801.14801.14801.14801.1480-
Apr 22, 20251.17201.17201.17201.17201.1720-
Apr 17, 20251.14401.14401.14401.14401.1440-
Apr 16, 20251.12801.14601.12801.14601.1460-
Apr 15, 20251.08201.16201.08201.14601.1460-
Apr 14, 20251.05801.05801.05801.05801.0580-
Apr 11, 20251.09401.09601.06001.07601.0760-
Apr 10, 20251.01601.09601.01601.09601.0960-
Apr 9, 20251.04401.04401.04401.04401.0440-
Apr 8, 20251.08801.08801.08801.08801.0880-
Apr 7, 20251.10401.10601.05401.05401.0540-
Apr 4, 20251.17801.17801.17801.17801.1780-
Apr 3, 20251.21801.22001.21801.22001.2200-
Apr 2, 20251.23401.23401.23401.23401.2340-
Apr 1, 20251.23201.23201.23201.23201.2320-
Mar 31, 20251.25601.25601.25601.25601.2560-
Mar 28, 20251.30801.30801.30801.30801.3080-
Mar 27, 20251.37001.37001.37001.37001.3700-
Mar 26, 20251.42601.42601.42601.42601.4260-
Mar 25, 20251.47601.47601.47001.47001.4700-
Mar 24, 20251.43001.43201.43001.43201.4320-
Mar 21, 20251.38601.38601.38601.38601.3860-
Mar 20, 20251.38601.38601.38601.38601.3860-
Mar 19, 20251.37401.37401.37401.37401.3740-
Mar 18, 20251.39201.40801.39201.40801.4080-
Mar 17, 20251.41801.41801.41801.41801.4180-
Mar 14, 20251.37001.44401.37001.43401.4340-
Mar 13, 20251.38801.40201.38601.40201.4020-
Mar 12, 20251.42801.42801.33601.41401.4140-
Mar 11, 20251.42801.42801.33801.33801.3380-
Mar 10, 20251.41601.46401.41601.46401.4640-
Mar 7, 20251.35401.41601.35401.41601.4160-
Mar 6, 20251.27601.27601.27401.27401.2740-
Mar 5, 20251.23401.23401.23401.23401.2340-
Mar 4, 20251.28201.28201.28201.28201.2820-
Mar 3, 20251.30001.30001.30001.30001.3000-
Feb 28, 20251.30801.30801.30801.30801.3080-
Feb 27, 20251.33401.33401.33401.33401.3340-
Feb 26, 20251.21401.30601.21401.29401.2940-
Feb 25, 20251.21401.30601.21401.30601.3060-
Feb 24, 20251.23401.23401.21201.21201.2120-
Feb 21, 20251.25601.25601.25601.25601.2560-
Feb 20, 20251.24001.24001.24001.24001.2400-
Feb 19, 20251.26401.26601.26401.26601.2660-
Feb 18, 20251.24801.24801.24801.24801.2480-
Feb 17, 20251.27001.27001.27001.27001.2700-
Feb 14, 20251.28601.28601.28601.28601.2860-
Feb 13, 20251.29601.29601.29601.29601.2960-
Feb 12, 20251.27401.27401.27401.27401.2740-
Feb 11, 20251.28401.28401.28401.28401.2840-
Feb 10, 20251.26801.31201.26801.31201.3120-
Feb 7, 20251.20001.26801.20001.26801.2680-
Feb 6, 20251.16401.16401.16401.16401.1640-
Feb 5, 20251.18001.20601.18001.20601.2060-
Feb 4, 20251.15001.19201.15001.19201.1920-
Feb 3, 20251.17401.17401.17401.17401.1740-
Jan 31, 20251.17201.17201.17201.17201.1720-
Jan 30, 20251.17801.17801.17801.17801.1780-
Jan 29, 20251.16801.16801.16801.16801.1680-
Jan 28, 20251.17201.17201.15201.15201.1520-
Jan 27, 20251.17201.17201.17201.17201.1720-
Jan 24, 20251.16601.16601.16601.16601.1660-
Jan 23, 20251.17201.17201.17201.17201.1720-
Jan 22, 20251.18201.18201.18201.18201.1820-
Jan 21, 20251.11801.11801.11801.11801.1180-
Jan 20, 20251.15801.15801.15801.15801.1580-
Jan 17, 20251.15601.15601.15601.15601.1560-
Jan 16, 20251.15601.15601.15601.15601.1560-
Jan 15, 20251.16601.16601.16601.16601.1660-
Jan 14, 20251.20001.20001.20001.20001.2000-
Jan 13, 20251.21201.21201.21201.21201.2120-
Jan 10, 20251.20601.20601.20601.20601.2060-
Jan 9, 20251.22801.22801.22801.22801.2280-
Jan 8, 20251.23801.23801.23801.23801.2380-
Jan 7, 20251.22001.22001.22001.22001.2200-
Jan 6, 20251.22401.22401.22401.22401.2240-
Jan 3, 20251.24801.24801.24801.24801.2480-
Jan 2, 20251.18401.18401.18401.18401.1840-
Dec 30, 20241.18401.21201.18401.20201.2020-
Dec 27, 20241.20801.20801.19801.20201.2020-
Dec 23, 20241.19001.21201.19001.20001.2000-
Dec 20, 20241.19401.19401.19401.19401.1940-
Dec 19, 20241.21401.22001.19401.19401.1940-
Dec 18, 20241.21001.24001.21001.24001.2400-
Dec 17, 20241.26801.26801.26801.26801.2680-
Dec 16, 20241.26601.26601.26601.26601.2660-
Dec 13, 20241.17601.17601.17601.17601.1760-
Dec 12, 20241.23601.23601.23601.23601.2360-
Dec 11, 20241.24201.24201.24201.24201.2420-
Dec 10, 20241.32201.32201.32201.32201.3220-
Dec 9, 20241.32201.32201.32201.32201.3220-
Dec 6, 20241.34601.34601.34601.34601.3460-
Dec 5, 20241.34801.34801.34801.34801.3480-
Dec 4, 20241.37401.37401.37401.37401.3740-
Dec 3, 20241.38601.38601.38601.38601.3860-
Dec 2, 20241.37201.37201.37201.37201.3720-
Nov 29, 20241.37001.37001.37001.37001.3700-
Nov 28, 20241.36201.36201.36201.36201.3620-
Nov 27, 20241.36601.36601.36601.36601.3660-
Nov 26, 20241.37201.37201.37201.37201.3720-
Nov 25, 20241.37801.37801.37401.37401.3740-
Nov 22, 20241.36801.36801.36801.36801.3680-
Nov 21, 20241.33001.33001.33001.33001.3300-
Nov 20, 20241.34601.34601.34601.34601.3460-
Nov 19, 20241.36001.36001.36001.36001.3600-
Nov 18, 20241.38601.38601.38601.38601.3860-
Nov 15, 20241.43801.43801.43801.43801.4380-
Nov 14, 20241.54201.54201.54201.54201.5420-
Nov 13, 20241.44401.44401.43601.43601.4360-
Nov 12, 20241.50001.50001.50001.50001.5000-
Nov 11, 20241.46001.46001.46001.46001.4600-
Nov 8, 20241.44401.44401.44401.44401.4440-
Nov 7, 20241.41401.41401.41401.41401.4140-
Nov 6, 20241.43601.43601.43601.43601.4360-
Nov 5, 20241.43401.43401.43201.43201.4320-
Nov 4, 20241.43001.43001.43001.43001.4300-
Nov 1, 20241.43201.44801.43201.43401.4340-
Oct 31, 20241.43601.43601.43601.43601.4360-
Oct 30, 20241.44801.44801.44801.44801.4480-
Oct 29, 20241.46201.46201.46201.46201.4620-
Oct 28, 20241.45201.45201.33001.33001.3300-
Oct 25, 20241.49001.49001.41401.41401.4140-
Oct 24, 20241.49801.49801.49801.49801.4980-
Oct 23, 20241.50001.50001.43801.49801.4980-
Oct 22, 20241.48801.48801.48801.48801.4880-
Oct 21, 20241.48801.50801.43201.50201.5020-
Oct 18, 20241.52601.52601.52601.52601.5260-
Oct 17, 20241.52801.52801.52801.52801.5280-
Oct 16, 20241.51201.51201.51201.51201.5120-
Oct 15, 20241.50401.50401.50401.50401.5040-
Oct 14, 20241.53801.53801.44001.44001.4400-
Oct 11, 20241.53001.53001.53001.53001.5300-
Oct 10, 20241.54201.54201.54201.54201.5420-
Oct 9, 20241.52601.52601.52601.52601.5260-
Oct 8, 20241.51001.51001.51001.51001.5100-
Oct 7, 20241.52801.52801.52001.52401.5240-
Oct 4, 20241.50401.50401.50401.50401.5040-
Oct 3, 20241.54601.54601.54601.54601.5460-
Oct 2, 20241.54201.54201.54201.54201.5420-
Oct 1, 20241.62801.62801.62801.62801.6280-
Sep 30, 20241.60801.60801.60801.60801.6080-
Sep 27, 20241.63201.63201.60801.60801.6080-
Sep 26, 20241.65801.65801.65801.65801.6580-
Sep 25, 20241.57001.62601.51401.62601.6260-
Sep 24, 20241.52801.52801.52801.52801.5280-
Sep 23, 20241.51401.51401.51401.51401.5140-
Sep 20, 20241.58601.58601.47401.51401.5140-
Sep 19, 20241.60201.60601.53001.60601.6060-
Sep 18, 20241.54801.62401.49001.53401.5340-
Sep 17, 20241.55201.57001.49601.56801.5680-
Sep 16, 20241.54601.55001.47401.55001.5500-
Sep 13, 20241.53201.55201.44401.49801.4980-
Sep 12, 20241.53801.56401.47401.47401.4740-
Sep 11, 20241.55001.55001.52201.52201.5220-
Sep 10, 20241.58401.58401.48001.48001.4800-
Sep 9, 20241.54401.59801.50801.59801.5980-
Sep 6, 20241.59601.60201.51401.58601.5860-
Sep 5, 20241.60401.60801.52601.60801.6080-
Sep 4, 20241.63801.65401.57801.64601.6460-
Sep 3, 20241.67401.68201.67201.67401.6740-
Sep 2, 20241.71001.73801.69601.69601.6960-
Aug 30, 20241.67801.70601.67801.70601.7060-
Aug 29, 20241.66401.66401.66401.66401.6640-
Aug 28, 20241.66401.69001.66201.67401.6740-
Aug 27, 20241.70801.71001.61801.68201.6820-
Aug 26, 20241.68601.72801.68601.72601.7260-
Aug 23, 20241.66401.68601.62201.68601.6860-
Aug 22, 20241.72001.72001.61401.61401.6140-
Aug 21, 20241.71601.73201.66001.66801.6680-
Aug 20, 20241.70001.73201.70001.72401.7240-
Aug 19, 20241.68801.71601.64401.64401.6440-
Aug 16, 20241.72801.72801.62801.62801.6280-
Aug 15, 20241.75001.76001.74001.75001.7500-
Aug 14, 20241.77201.85001.70601.70601.7060-
Aug 13, 20241.86801.86801.76601.78601.7860-
Aug 12, 20241.88001.96201.88001.90801.9080-
Aug 9, 20241.69401.85401.69401.84801.8480-
Aug 8, 20241.70001.71401.56401.71401.7140-
Aug 7, 20241.61601.68601.61601.68601.6860-
Aug 6, 20241.59601.59601.57201.57201.5720-
Aug 5, 20241.64401.64401.50001.53601.5360-
Aug 2, 20241.68201.68201.59801.59801.5980-
Aug 1, 20241.69201.69601.57401.69601.6960-
Jul 31, 20241.68201.71001.63001.70801.7080-
Jul 30, 20241.69801.71001.69801.71001.7100-
Jul 29, 20241.71401.72001.69401.72001.7200-
Jul 26, 20241.71201.73801.71201.73001.7300-
Jul 25, 20241.68201.68401.67601.67601.6760-
Jul 24, 20241.68601.68601.66601.66601.6660-
Jul 23, 20241.63401.67801.62601.67801.6780-
Jul 22, 20241.67801.67801.67401.67601.6760-
Jul 19, 20241.65201.65201.60201.60201.6020-
Jul 18, 20241.70001.70001.66401.69201.6920-
Jul 17, 20241.69001.69001.67801.68201.6820-
Jul 16, 20241.67401.70201.67401.70201.7020-
Jul 15, 20241.69601.71401.68801.68801.6880-
Jul 12, 20241.69201.70401.67001.70001.7000-
Jul 11, 20241.70801.70801.66001.67401.6740-
Jul 10, 20241.63201.64401.63201.63601.6360-
Jul 9, 20241.62001.65401.62001.65401.6540-
Jul 8, 20241.63601.63801.63201.63201.6320-
Jul 5, 20241.65001.65001.65001.65001.6500-
Jul 4, 20241.65201.65201.63001.63001.6300-
Jul 3, 20241.66401.66401.64401.64401.6440-
Jul 2, 20241.70201.70201.67201.67201.6720-
Jul 1, 20241.69801.70601.65401.65601.6560-
Jun 28, 20241.68201.71001.68201.70001.7000-
Jun 27, 20241.72801.72801.66801.66801.6680-
Jun 26, 20241.63801.67001.59001.67001.6700-
Jun 25, 20241.64601.65401.56801.57601.5760-
Jun 24, 20241.67201.67201.65201.65201.6520-
Jun 21, 20241.67201.67601.67201.67401.6740-
Jun 20, 20241.65401.69801.65401.69801.6980-
Jun 19, 20241.69201.69201.65601.65601.6560-
Jun 18, 20241.69601.69601.67401.67401.6740-
Jun 17, 20241.69801.71801.68001.68001.6800-
Jun 14, 20241.69401.70801.69001.69401.6940-
Jun 13, 20241.72001.72201.71401.72201.7220-
Jun 12, 20241.72801.72801.71801.71801.7180-
Jun 11, 20241.73801.73801.72601.72601.7260-
Jun 10, 20241.70001.72401.70001.72401.7240-
Jun 7, 20241.73401.74001.73401.74001.7400-
Jun 6, 20241.73801.73801.72801.73601.7360-
Jun 5, 20241.72401.73401.72401.73401.7340-
Jun 4, 20241.72801.72801.69401.71801.7180-
Jun 3, 20241.72201.72201.70001.70001.7000-
May 31, 20241.68001.72601.68001.72001.7200-
May 30, 20241.66001.71201.66001.68601.6860-
May 29, 20241.68401.68401.65801.65801.6580-
May 28, 20241.70401.70401.69001.69001.6900-
May 27, 20241.64801.68601.64801.68601.6860-
May 24, 20241.65601.67401.65601.67401.6740-
May 23, 20241.71401.71401.69801.69801.6980-
May 22, 20241.75001.75001.75001.75001.7500-
May 21, 20241.73801.74601.71801.74601.7460-
May 20, 20241.73601.73601.71801.71801.7180-
May 17, 20241.74001.74001.71201.72801.7280-
May 16, 20241.72601.74801.72601.74201.7420-
May 15, 20241.68601.68601.68601.68601.6860-
May 14, 20241.67601.69601.64801.68201.6820-
May 13, 20241.67601.67601.64001.64001.6400-
May 10, 20241.64201.66801.64201.66801.6680-
May 9, 20241.63601.63601.62601.63601.6360-
May 8, 20241.59601.62801.59401.62801.6280-
May 7, 20241.59201.59801.58001.59801.5980-
May 6, 20241.58801.61601.56401.60601.6060-
May 3, 20241.56401.58201.55401.58201.5820-
May 2, 20241.55401.56601.54201.56401.5640-
Apr 30, 20241.54601.54601.53401.54201.5420-