Frankfurt - Delayed Quote EUR

CK Hutchison Holdings Limited (2CKA.F)

Compare
4.7000
+0.0600
+(1.29%)
At close: January 17 at 8:10:07 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20254.70004.70004.70004.70004.7000-
Jan 16, 20254.64004.64004.64004.64004.6400-
Jan 15, 20254.68004.68004.68004.68004.6800-
Jan 14, 20254.68004.68004.68004.68004.6800-
Jan 13, 20254.70004.72004.70004.72004.7200-
Jan 10, 20254.72004.72004.72004.72004.7200-
Jan 9, 20254.76004.76004.76004.76004.7600-
Jan 8, 20254.74004.74004.74004.74004.7400-
Jan 7, 20254.76004.76004.76004.76004.7600-
Jan 6, 20254.80004.80004.80004.80004.8000-
Jan 3, 20254.82004.82004.82004.82004.8200-
Jan 2, 20254.78004.78004.78004.78004.7800-
Dec 30, 20244.82004.82004.82004.82004.8200-
Dec 27, 20244.86004.86004.84004.84004.8400-
Dec 23, 20244.80004.80004.80004.80004.8000-
Dec 20, 20244.74004.74004.74004.74004.7400-
Dec 19, 20244.74004.74004.74004.74004.7400-
Dec 18, 20244.74004.74004.74004.74004.7400-
Dec 17, 20244.78004.78004.78004.78004.7800-
Dec 16, 20244.78004.78004.78004.78004.7800-
Dec 13, 20244.92004.92004.92004.92004.9200-
Dec 12, 20244.96004.96004.96004.96004.9600-
Dec 11, 20244.90004.90004.90004.90004.9000-
Dec 10, 20244.90004.90004.90004.90004.9000-
Dec 9, 20244.90004.90004.90004.90004.9000-
Dec 6, 20244.86004.86004.86004.86004.8600-
Dec 5, 20244.82004.82004.82004.82004.8200-
Dec 4, 20244.80004.80004.80004.80004.8000-
Dec 3, 20244.76004.76004.76004.76004.7600-
Dec 2, 20244.68004.68004.68004.68004.6800-
Nov 29, 20244.62004.62004.62004.62004.6200-
Nov 28, 20244.58004.60004.58004.60004.6000-
Nov 27, 20244.64004.64004.64004.64004.6400-
Nov 26, 20244.62004.62004.62004.62004.6200-
Nov 25, 20244.58004.58004.58004.58004.5800-
Nov 22, 20244.58004.58004.58004.58004.5800-
Nov 21, 20244.60004.66004.60004.66004.6600-
Nov 20, 20244.58004.58004.58004.58004.5800-
Nov 19, 20244.60004.60004.60004.60004.6000-
Nov 18, 20244.58004.58004.58004.58004.5800-
Nov 15, 20244.60004.64004.60004.64004.6400-
Nov 14, 20244.50004.50004.50004.50004.5000-
Nov 13, 20244.54004.56004.54004.56004.5600-
Nov 12, 20244.56004.56004.56004.56004.5600-
Nov 11, 20244.60004.60004.60004.60004.6000-
Nov 8, 20244.62004.62004.62004.62004.6200-
Nov 7, 20244.64004.64004.64004.64004.6400-
Nov 6, 20244.60004.60004.58004.58004.5800-
Nov 5, 20244.58004.62004.58004.62004.6200-
Nov 4, 20244.54004.54004.54004.54004.5400-
Nov 1, 20244.56004.56004.56004.56004.5600-
Oct 31, 20244.56004.58004.56004.58004.5800-
Oct 30, 20244.58004.64004.58004.64004.6400-
Oct 29, 20244.62004.68004.62004.68004.6800-
Oct 28, 20244.68004.74004.68004.74004.7400-
Oct 25, 20244.66004.66004.66004.66004.6600-
Oct 24, 20244.68004.68004.68004.68004.6800-
Oct 23, 20244.68004.68004.68004.68004.6800-
Oct 22, 20244.68004.68004.68004.68004.6800-
Oct 21, 20244.66004.66004.66004.66004.6600-
Oct 18, 20244.70004.70004.70004.70004.7000-
Oct 17, 20244.64004.64004.64004.64004.6400-
Oct 16, 20244.64004.64004.64004.64004.6400-
Oct 15, 20244.68004.68004.68004.68004.6800-
Oct 14, 20244.76004.76004.76004.76004.7600-
Oct 11, 20244.86004.86004.86004.86004.8600-
Oct 10, 20244.86004.86004.86004.86004.8600-
Oct 9, 20244.78004.78004.78004.78004.7800-
Oct 8, 20244.86004.86004.86004.86004.8600-
Oct 7, 20245.05005.05005.05005.05005.0500-
Oct 4, 20244.98004.98004.98004.98004.9800-
Oct 3, 20244.98004.98004.98004.98004.9800-
Oct 2, 20244.90004.90004.88004.88004.8800-
Oct 1, 20244.88004.88004.88004.88004.8800-
Sep 30, 20244.90005.30004.88005.30005.300040
Sep 27, 20244.86004.86004.86004.86004.8600-
Sep 26, 20244.76004.76004.76004.76004.7600-
Sep 25, 20244.82004.82004.82004.82004.8200-
Sep 24, 20244.82004.82004.82004.82004.8200-
Sep 23, 20244.76004.76004.76004.76004.7600-
Sep 20, 20244.74004.74004.74004.74004.7400-
Sep 19, 20244.68004.68004.68004.68004.6800-
Sep 18, 20244.64004.64004.64004.64004.6400-
Sep 17, 20244.68004.68004.68004.68004.6800-
Sep 16, 2024 0.0883 Dividend
Sep 16, 20244.54004.54004.54004.54004.5400-
Sep 13, 20244.58004.58004.58004.58004.4917-
Sep 12, 20244.58004.58004.58004.58004.4917-
Sep 11, 20244.54004.54004.54004.54004.4524-
Sep 10, 20244.64004.64004.64004.64004.5505-
Sep 9, 20244.66004.66004.66004.66004.5701-
Sep 6, 20244.62004.64004.62004.64004.5505-
Sep 5, 20244.70004.70004.70004.70004.6093-
Sep 4, 20244.56004.56004.56004.56004.4720-
Sep 3, 20244.62004.62004.62004.62004.5309-
Sep 2, 20244.70004.70004.70004.70004.6093-
Aug 30, 20244.80004.80004.80004.80004.7074-
Aug 29, 20244.66004.70004.66004.70004.6093-
Aug 28, 20244.66004.66004.66004.66004.5701-
Aug 27, 20244.64004.64004.64004.64004.5505-
Aug 26, 20244.58004.58004.58004.58004.4917-
Aug 23, 20244.48004.48004.48004.48004.3936-
Aug 22, 20244.48004.48004.48004.48004.3936-
Aug 21, 20244.42004.42004.42004.42004.3347-
Aug 20, 20244.48004.48004.48004.48004.3936-
Aug 19, 20244.50004.50004.50004.50004.4132-
Aug 16, 20244.32004.32004.32004.32004.2367-
Aug 15, 20244.54004.54004.54004.54004.4524-
Aug 14, 20244.54004.54004.54004.54004.4524-
Aug 13, 20244.48004.48004.48004.48004.3936-
Aug 12, 20244.48004.48004.48004.48004.3936-
Aug 9, 20244.48004.48004.48004.48004.3936-
Aug 8, 20244.40004.40004.40004.40004.3151-
Aug 7, 20244.46004.46004.46004.46004.3740-
Aug 6, 20244.30004.30004.30004.30004.2171-
Aug 5, 20244.38004.38004.38004.38004.2955-
Aug 2, 20244.54004.54004.54004.54004.4524-
Aug 1, 20244.62004.62004.62004.62004.5309-
Jul 31, 20244.58004.58004.58004.58004.4917-
Jul 30, 20244.60004.60004.60004.60004.5113-
Jul 29, 20244.58004.58004.58004.58004.4917-
Jul 26, 20244.52004.52004.52004.52004.4328-
Jul 25, 20244.46004.46004.46004.46004.3740-
Jul 24, 20244.58004.58004.58004.58004.4917-
Jul 23, 20244.54004.54004.54004.54004.4524-
Jul 22, 20244.52004.54004.52004.54004.4524-
Jul 19, 20244.50004.50004.50004.50004.4132-
Jul 18, 20244.50004.50004.50004.50004.4132-
Jul 17, 20244.50004.50004.50004.50004.4132-
Jul 16, 20244.44004.52004.44004.52004.4328120
Jul 15, 20244.42004.42004.42004.42004.3347-
Jul 12, 20244.50004.54004.50004.54004.4524-
Jul 11, 20244.28004.30004.28004.30004.2171-
Jul 10, 20244.16004.16004.16004.16004.0798-
Jul 9, 20244.16004.16004.16004.16004.0798-
Jul 8, 20244.08004.08004.08004.08004.0013-
Jul 5, 20244.20004.20004.20004.20004.1190-
Jul 4, 20244.24004.24004.24004.24004.1582-
Jul 3, 20244.28004.28004.28004.28004.1974-
Jul 2, 20244.22004.22004.22004.22004.1386-
Jul 1, 20244.14004.26004.14004.26004.1778-
Jun 28, 20244.22004.22004.22004.22004.1386-
Jun 27, 20244.16004.16004.16004.16004.0798-
Jun 26, 20244.16004.16004.16004.16004.0798-
Jun 25, 20244.14004.14004.14004.14004.0601-
Jun 24, 20244.16004.16004.16004.16004.0798-
Jun 21, 20244.14004.14004.14004.14004.0601-
Jun 20, 20244.68004.68004.20004.22004.1386400
Jun 19, 20244.26004.26004.26004.26004.1778-
Jun 18, 20244.10004.10004.10004.10004.0209-
Jun 17, 20244.14004.18004.14004.18004.0994-
Jun 14, 20244.20004.20004.20004.20004.1190-
Jun 13, 20244.20004.20004.20004.20004.1190-
Jun 12, 20244.18004.18004.18004.18004.0994-
Jun 11, 20244.22004.22004.22004.22004.1386-
Jun 10, 20244.32004.32004.32004.32004.2367-
Jun 7, 20244.26004.32004.26004.32004.2367-
Jun 6, 20244.24004.24004.24004.24004.1582-
Jun 5, 20244.38004.38004.38004.38004.2955-
Jun 4, 20244.30004.30004.30004.30004.2171-
Jun 3, 20244.26004.26004.26004.26004.1778-
May 31, 20244.24004.24004.24004.24004.1582-
May 30, 20244.30004.30004.18004.18004.0994-
May 29, 2024 0.2270 Dividend
May 29, 20244.36004.36004.36004.36004.2759-
May 28, 20244.60004.60004.60004.60004.2886-
May 27, 20244.60004.60004.60004.60004.2886-
May 24, 20244.60004.60004.60004.60004.2886-
May 23, 20244.66004.66004.66004.66004.3446-
May 22, 20244.70004.70004.70004.70004.3819-
May 21, 20244.68004.68004.68004.68004.3632-
May 20, 20244.76004.76004.76004.76004.4378-
May 17, 20244.66005.20004.66005.20004.8480350
May 16, 20244.66004.66004.66004.66004.3446-
May 15, 20244.64004.64004.64004.64004.3259-
May 14, 20244.64004.64004.64004.64004.3259-
May 13, 20244.70004.70004.70004.70004.3819-
May 10, 20244.58004.60004.58004.60004.2886-
May 9, 20244.42004.44004.42004.44004.1395-
May 8, 20244.42004.42004.42004.42004.1208-
May 7, 20244.42004.42004.42004.42004.1208-
May 6, 20244.38004.38004.38004.38004.0835-
May 3, 20244.38004.38004.38004.38004.0835-
May 2, 20244.38004.38004.38004.38004.0835-
Apr 30, 20244.34004.34004.34004.34004.0462-
Apr 29, 20244.36004.36004.36004.36004.0649-
Apr 26, 20244.34004.34004.34004.34004.0462-
Apr 25, 20244.30004.30004.30004.30004.0089-
Apr 24, 20244.26004.32004.26004.32004.0276-
Apr 23, 20244.18004.18004.18004.18003.8971-
Apr 22, 20244.14004.14004.14004.14003.8598-
Apr 19, 20244.06004.12004.06004.12003.8411-
Apr 18, 20244.00004.00003.98003.98003.7106939
Apr 17, 20243.96003.96003.96003.96003.6920-
Apr 16, 20244.04004.04004.04004.04003.7665-
Apr 15, 20244.14004.14004.14004.14003.8598-
Apr 12, 20244.16004.16004.16004.16003.8784-
Apr 11, 20244.20004.20004.20004.20003.9157-
Apr 10, 20244.20004.20004.20004.20003.9157-
Apr 9, 20244.22004.26004.22004.26003.9716-
Apr 8, 20244.22004.22004.22004.22003.9344-
Apr 5, 20244.22004.22004.22004.22003.9344-
Apr 4, 20244.30004.30004.30004.30004.0089-
Apr 3, 20244.30004.30004.30004.30004.0089-
Apr 2, 20244.32004.32004.32004.32004.0276-
Mar 28, 20244.18004.24004.18004.24003.9530-
Mar 27, 20244.14004.14004.14004.14003.8598-
Mar 26, 20244.24004.24004.20004.20003.9157-
Mar 25, 20244.32004.32004.32004.32004.0276-
Mar 22, 20244.32004.32004.32004.32004.0276-
Mar 21, 20244.42004.42004.42004.42004.1208-
Mar 20, 20244.40004.40004.40004.40004.1022-
Mar 19, 20244.44004.46004.44004.46004.1581-
Mar 18, 20244.48004.48004.48004.48004.1768-
Mar 15, 20244.52004.52004.52004.52004.2140-
Mar 14, 20244.56004.56004.56004.56004.2513-
Mar 13, 20244.56004.56004.56004.56004.2513-
Mar 12, 20244.54004.54004.54004.54004.2327-
Mar 11, 20244.46004.46004.46004.46004.1581-
Mar 8, 20244.44004.44004.44004.44004.1395-
Mar 7, 20244.40004.40004.40004.40004.1022-
Mar 6, 20244.38004.40004.38004.40004.1022-
Mar 5, 20244.32004.32004.32004.32004.0276-
Mar 4, 20244.36004.38004.36004.38004.0835-
Mar 1, 20244.38004.38004.38004.38004.0835-
Feb 29, 20244.52004.52004.52004.52004.2140-
Feb 28, 20244.56004.56004.56004.56004.2513-
Feb 27, 20244.60004.60004.60004.60004.2886-
Feb 26, 20244.70004.70004.70004.70004.3819-
Feb 23, 20244.74004.74004.74004.74004.4192-
Feb 22, 20244.70004.70004.66004.66004.3446-
Feb 21, 20244.80004.80004.80004.80004.4751-
Feb 20, 20244.74004.74004.74004.74004.4192-
Feb 19, 20244.70004.70004.70004.70004.3819-
Feb 16, 20244.78004.78004.78004.78004.4564-
Feb 15, 20244.66004.66004.66004.66004.3446-
Feb 14, 20244.68004.70004.68004.70004.3819-
Feb 13, 20244.70004.70004.70004.70004.3819-
Feb 12, 20244.60004.60004.60004.60004.2886-
Feb 9, 20244.62004.62004.62004.62004.3073-
Feb 8, 20244.66004.66004.66004.66004.3446-
Feb 7, 20244.70004.70004.70004.70004.3819-
Feb 6, 20244.68004.68004.68004.68004.3632-
Feb 5, 20244.60004.60004.60004.60004.2886-
Feb 2, 20244.56004.56004.56004.56004.2513-
Feb 1, 20244.54004.56004.54004.56004.2513-
Jan 31, 20244.54004.54004.54004.54004.2327-
Jan 30, 20244.58005.00004.58005.00004.6616250
Jan 29, 20244.64005.20004.64005.20004.8480250
Jan 26, 20244.54004.96004.54004.94004.6056213
Jan 25, 20244.50004.50004.50004.50004.1954-
Jan 24, 20244.42004.42004.42004.42004.1208-
Jan 23, 20244.34004.34004.32004.32004.0276-
Jan 22, 20244.26004.26004.26004.26003.9716-
Jan 19, 20244.34004.34004.20004.20003.9157-
Jan 18, 20244.38004.38004.38004.38004.0835-
Jan 17, 20244.34004.34004.34004.34004.0462-