Frankfurt - Delayed Quote EUR

CeoTronics AG (CEK.F)

14.00
0.00
(0.00%)
At close: May 23 at 3:57:39 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202513.9014.0013.9014.0014.00-
May 22, 202514.2514.2513.7014.0014.001,509
May 21, 202514.8014.8514.8014.8514.85-
May 20, 202515.4015.5515.0515.0515.05820
May 19, 202515.3515.6515.1015.6515.651,874
May 16, 202515.4515.4515.2015.2515.25880
May 15, 202514.3515.5014.3515.5015.50180
May 14, 202514.3514.8014.3514.6514.65860
May 13, 202514.1014.2014.0014.1014.10209
May 12, 202514.4514.4513.9513.9513.95200
May 9, 202515.3515.4514.5514.5514.55140
May 8, 202515.5515.5515.1515.1515.151,039
May 7, 202515.9016.1515.6015.6515.652,029
May 6, 202515.5016.5014.6016.1516.151,250
May 5, 202513.6015.6013.6015.3015.305,934
May 2, 202513.6513.8513.6513.8513.8540
Apr 30, 202512.8513.7512.8513.7513.752,253
Apr 29, 202513.8514.0512.9513.4013.402,635
Apr 28, 202514.4014.4013.9013.9013.9072
Apr 25, 202514.5014.5014.1514.1514.15300
Apr 24, 202515.3015.3013.9013.9013.901,153
Apr 23, 202516.7018.1014.8514.8514.853,753
Apr 22, 202514.2515.9014.1015.5515.554,568
Apr 17, 202513.0013.0512.6012.6012.60333
Apr 16, 202516.2016.8512.3013.0513.057,108
Apr 15, 202512.2015.5012.2015.1015.1016,807
Apr 14, 20259.9212.009.9212.0012.007,981
Apr 11, 20259.569.809.569.789.78485
Apr 10, 20259.209.209.209.209.201,000
Apr 9, 20258.9010.008.909.669.663,200
Apr 8, 20258.149.427.829.429.421,522
Apr 7, 20257.807.807.807.807.80200
Apr 4, 20258.358.357.607.607.601,080
Apr 3, 20258.058.308.058.308.30500
Apr 2, 20258.408.458.408.458.45-
Apr 1, 20258.858.858.808.808.80-
Mar 31, 20258.758.908.458.908.901,100
Mar 28, 20259.459.459.359.359.3520
Mar 27, 20259.509.509.309.309.30200
Mar 26, 20258.909.608.909.609.60102
Mar 25, 20259.359.359.159.159.15495
Mar 24, 20259.559.859.559.859.85-
Mar 21, 20259.309.909.309.909.90200
Mar 20, 202510.1010.209.859.859.85500
Mar 19, 202510.8010.909.9510.2010.202,303
Mar 18, 202510.8011.0010.5010.8010.802,680
Mar 17, 20259.5010.809.4510.8010.804,335
Mar 14, 20259.059.508.909.259.25776
Mar 13, 20258.759.358.759.359.3530
Mar 12, 20259.059.158.859.159.155,642
Mar 11, 20258.159.108.159.109.10670
Mar 10, 20259.309.308.258.508.502,012
Mar 7, 20259.159.709.159.259.255,561
Mar 6, 20258.509.158.509.159.15845
Mar 5, 20257.158.257.158.258.25440
Mar 4, 20257.357.457.357.457.45-
Mar 3, 20257.457.607.357.357.351,600
Feb 28, 20257.057.207.007.207.20300
Feb 27, 20256.957.306.907.007.001,185
Feb 26, 20257.057.157.057.157.15-
Feb 25, 20257.007.257.007.257.258
Feb 24, 20257.107.107.107.107.10300
Feb 21, 20256.956.956.956.956.95550
Feb 20, 20256.657.106.607.107.10900
Feb 19, 20256.906.906.706.706.70847
Feb 18, 20256.506.856.506.856.85210
Feb 17, 20256.106.506.106.256.25835
Feb 14, 20255.956.405.956.406.40600
Feb 13, 20256.106.105.955.955.95200
Feb 12, 20256.056.056.056.056.05-
Feb 11, 20255.955.955.905.905.90-
Feb 10, 20255.856.055.856.056.051,800
Feb 7, 20255.755.855.705.855.85869
Feb 6, 20255.905.905.855.855.85250
Feb 5, 20256.056.055.905.905.90-
Feb 4, 20256.006.206.006.206.20890
Feb 3, 20256.206.206.106.106.10983
Jan 31, 20256.056.256.056.206.201,263
Jan 30, 20256.056.056.056.056.05-
Jan 29, 20256.056.056.056.056.05-
Jan 28, 20256.006.006.006.006.00-
Jan 27, 20256.156.156.056.056.05-
Jan 24, 20255.856.405.856.406.40180
Jan 23, 20255.956.005.805.805.8025
Jan 22, 20255.955.955.955.955.95-
Jan 21, 20255.956.055.956.056.05-
Jan 20, 20256.006.006.006.006.00-
Jan 17, 20256.156.156.056.056.05300
Jan 16, 20256.056.056.056.056.05-
Jan 15, 20256.156.156.106.106.10100
Jan 14, 20255.956.005.955.955.95-
Jan 13, 20256.156.155.905.955.9530
Jan 10, 20255.955.955.955.955.95-
Jan 9, 20255.955.955.955.955.95-
Jan 8, 20255.955.955.905.905.90-
Jan 7, 20255.955.955.855.855.85-
Jan 6, 20255.855.855.855.855.85-
Jan 3, 20255.755.755.755.755.75-
Jan 2, 20255.655.655.655.655.65-
Dec 30, 20245.805.805.805.805.80-
Dec 27, 20245.755.755.605.605.60200
Dec 23, 20245.805.855.805.855.8575
Dec 20, 20245.755.955.755.955.958
Dec 19, 20245.855.855.805.805.80-
Dec 18, 20245.705.705.705.705.70-
Dec 17, 20245.906.005.906.006.00-
Dec 16, 20246.356.356.006.006.001,517
Dec 13, 20246.306.306.306.306.30853
Dec 12, 20246.306.456.306.306.3075
Dec 11, 20246.606.606.456.456.45650
Dec 10, 20246.656.656.656.656.65-
Dec 9, 20246.856.856.806.806.80-
Dec 6, 20246.706.706.706.706.70-
Dec 5, 20246.706.706.706.706.70-
Dec 4, 20246.706.756.656.756.75100
Dec 3, 20247.107.106.856.906.901,550
Dec 2, 20246.807.256.756.956.958,826
Nov 29, 20246.006.005.955.955.95391
Nov 28, 20245.355.505.355.505.50300
Nov 27, 20245.205.305.205.305.30-
Nov 26, 20245.205.305.205.305.30-
Nov 25, 20245.105.105.105.105.10-
Nov 22, 20245.205.205.155.155.15-
Nov 21, 20245.255.255.205.205.20-
Nov 20, 20245.155.155.155.155.15-
Nov 19, 20245.455.455.455.455.45-
Nov 18, 20245.255.355.255.355.35-
Nov 15, 20245.155.255.155.255.25-
Nov 14, 20245.305.455.155.155.152,160
Nov 13, 20245.405.605.405.605.60400
Nov 12, 20245.405.405.405.405.40-
Nov 11, 2024 0.15 Dividend
Nov 11, 20245.605.605.605.605.6050
Nov 8, 20245.305.305.305.305.15-
Nov 7, 20245.305.455.305.455.30-
Nov 6, 20245.405.405.405.405.25-
Nov 5, 20245.305.605.305.605.44166
Nov 4, 20245.305.455.305.455.30800
Nov 1, 20245.305.305.305.305.15-
Oct 31, 20245.205.355.205.355.20300
Oct 30, 20245.605.605.605.605.44-
Oct 29, 20245.405.555.405.555.39-
Oct 28, 20245.555.555.555.555.39-
Oct 25, 20245.455.555.455.555.39-
Oct 24, 20245.355.405.355.405.25-
Oct 23, 20245.455.705.455.555.39170
Oct 22, 20245.555.555.555.555.39-
Oct 21, 20245.405.455.405.455.30-
Oct 18, 20245.355.405.355.405.25-
Oct 17, 20245.355.355.355.355.20-
Oct 16, 20245.205.255.205.255.10-
Oct 15, 20245.255.305.255.305.15-
Oct 14, 20245.255.255.255.255.10-
Oct 11, 20245.555.555.555.555.39-
Oct 10, 20245.455.505.455.505.34-
Oct 9, 20245.705.705.655.655.49-
Oct 8, 20245.605.755.555.755.59170
Oct 7, 20245.605.605.605.605.44-
Oct 4, 20245.605.655.605.655.49-
Oct 3, 20245.605.605.605.605.44-
Oct 2, 20245.605.605.605.605.44-
Oct 1, 20245.555.555.505.505.34-
Sep 30, 20245.706.055.655.905.7314,840
Sep 27, 20245.305.455.305.455.30-
Sep 26, 20245.255.255.255.255.10-
Sep 25, 20245.205.205.205.205.05-
Sep 24, 20245.155.155.155.155.00-
Sep 23, 20245.205.205.155.155.00-
Sep 20, 20245.155.155.155.155.00-
Sep 19, 20245.105.105.105.104.96-
Sep 18, 20245.055.055.055.054.91-
Sep 17, 20245.155.155.155.155.00-
Sep 16, 20245.305.355.305.355.20-
Sep 13, 20245.055.055.005.004.86-
Sep 12, 20245.255.255.255.255.10-
Sep 11, 20245.105.355.105.355.20170
Sep 10, 20245.205.205.105.104.96-
Sep 9, 20245.155.155.155.155.00-
Sep 6, 20245.105.105.105.104.96-
Sep 5, 20245.255.255.255.255.10-
Sep 4, 20245.305.305.205.205.05-
Sep 3, 20244.924.984.924.984.84-
Sep 2, 20244.965.054.965.004.86-
Aug 30, 20245.055.055.055.054.91-
Aug 29, 20244.984.984.924.924.78-
Aug 28, 20245.005.004.844.844.70-
Aug 27, 20245.405.405.105.104.962
Aug 26, 20244.984.984.984.984.84-
Aug 23, 20244.985.004.985.004.86-
Aug 22, 20244.964.964.964.964.82-
Aug 21, 20245.105.304.904.904.76960
Aug 20, 20245.105.205.105.205.05500
Aug 19, 20244.965.254.925.255.1050
Aug 16, 20244.965.004.965.004.86-
Aug 15, 20244.964.964.904.924.78-
Aug 14, 20244.965.004.965.004.86-
Aug 13, 20244.985.004.985.004.86-
Aug 12, 20244.985.004.985.004.86-
Aug 9, 20244.984.984.984.984.84-
Aug 8, 20245.105.105.105.104.96-
Aug 7, 20244.965.204.965.004.86100
Aug 6, 20245.055.055.055.054.91-
Aug 5, 20245.005.005.005.004.86200
Aug 2, 20245.105.155.105.104.96-
Aug 1, 20245.005.055.005.054.91-
Jul 31, 20245.105.104.984.984.84-
Jul 30, 20245.055.055.005.004.86247
Jul 29, 20244.984.984.984.984.84-
Jul 26, 20245.105.105.105.104.96-
Jul 25, 20245.305.305.305.305.15-
Jul 24, 20245.305.305.305.305.15-
Jul 23, 20245.305.355.305.305.15-
Jul 22, 20245.355.455.255.255.10350
Jul 19, 20245.505.505.505.505.34-
Jul 18, 20245.455.705.455.705.54-
Jul 17, 20245.555.655.555.655.49-
Jul 16, 20245.555.655.555.655.49-
Jul 15, 20245.455.605.155.555.392,270
Jul 12, 20245.105.105.105.104.96-
Jul 11, 20245.155.255.105.104.96-
Jul 10, 20245.155.155.155.155.00-
Jul 9, 20245.405.405.255.255.10-
Jul 8, 20245.555.555.105.104.96227
Jul 5, 20245.555.555.455.455.30-
Jul 4, 20245.655.655.655.655.49-
Jul 3, 20245.805.805.805.805.64-
Jul 2, 20245.755.755.755.755.59-
Jul 1, 20246.056.056.006.005.83-
Jun 28, 20245.806.005.806.005.83-
Jun 27, 20246.156.155.905.955.7810
Jun 26, 20246.056.055.855.855.681,320
Jun 25, 20246.106.106.106.105.93-
Jun 24, 20246.056.056.056.055.8815
Jun 21, 20246.206.206.056.055.88-
Jun 20, 20246.056.056.056.055.88-
Jun 19, 20246.056.056.056.055.88-
Jun 18, 20246.056.106.056.055.88200
Jun 17, 20246.156.156.106.105.93-
Jun 14, 20246.456.456.106.105.93-
Jun 13, 20246.506.506.456.456.27-
Jun 12, 20246.506.506.406.406.22325
Jun 11, 20246.556.656.556.656.46-
Jun 10, 20246.556.556.406.406.2250
Jun 7, 20246.456.606.456.606.4115
Jun 6, 20246.456.606.456.606.41100
Jun 5, 20246.556.556.506.506.32200
Jun 4, 20246.506.506.506.506.32-
Jun 3, 20246.156.156.156.155.98-
May 31, 20246.006.056.006.055.8895
May 30, 20246.056.055.855.905.73110
May 29, 20246.056.056.056.055.88-
May 28, 20246.056.106.056.105.93100
May 27, 20246.056.105.906.105.931,200
May 24, 20246.106.106.106.105.93-
May 23, 20246.256.256.256.256.07-

Related Tickers

NOKIA.PR Nokia Oyj
115.14
+1.34%
 
HPE.MX Hewlett Packard Enterprise Company
343.00
0.00%
 
858.F Hitech & Development Wireless Sweden Holding AB (publ)
0.0001
0.00%
 
CIS.DE Cisco Systems, Inc.
55.46
-1.44%
 
MTLA.F Motorola Solutions, Inc.
367.70
-2.42%
 
CIS.F Cisco Systems, Inc.
55.11
-2.43%
 
MYNAY Mynaric AG
0.0530
0.00%
 
M0YN.DE Mynaric AG
0.7020
-0.85%
 
BITTI.HE Bittium Oyj
6.67
-0.74%
 
IVSO.ST Invisio AB (publ)
362.00
-0.69%