CeoTronics AG - CEK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.55	12.65	12.65	12.8	12.55	12,002
September 25, 2025	12.25	12.35	12.35	12.55	12.2	13,780
September 24, 2025	12.5	12.1	12.1	12.8	12.05	17,007
September 23, 2025	12.6	12.3	12.3	12.75	12.25	11,583
September 22, 2025	13.1	13.1	13.1	13.1	13.1	17,617
September 19, 2025	13.5	13.1	13.1	13.6	13	6,332
September 18, 2025	13.25	13.45	13.45	13.55	13.2	11,896
September 17, 2025	13.05	13.1	13.1	13.25	12.95	3,521
September 16, 2025	13.55	13.05	13.05	13.55	13.05	7,447
September 15, 2025	13.6	13.85	13.85	13.85	13.1	14,684
September 12, 2025	13.05	13.65	13.65	13.65	12.7	18,025
September 11, 2025	12.6	13.05	13.05	13.1	12.55	5,927
September 10, 2025	12.7	12.35	12.35	12.8	12.25	6,152
September 09, 2025	12.9	12.7	12.7	13	12.5	7,504
September 08, 2025	11.8	12.85	12.85	13.15	11.55	33,921
September 05, 2025	11.8	11.7	11.7	11.8	11.2	7,400
September 04, 2025	11.9	11.9	11.9	11.95	11.75	5,572
September 03, 2025	12.15	12	12	12.15	11.95	2,288
September 02, 2025	12.1	11.9	11.9	12.2	11.9	3,806
September 01, 2025	11.95	12.3	12.3	12.3	11.95	568
August 29, 2025	11.85	12.15	12.15	12.3	11.8	6,414
August 28, 2025	12.3	11.85	11.85	12.3	11.65	14,083
August 27, 2025	12.3	12.25	12.25	12.65	11.8	10,101
August 26, 2025	13	12.4	12.4	13.15	12.4	10,100
August 25, 2025	12.65	13	13	13.15	12.3	18,102
August 22, 2025	11.95	12.6	12.6	12.8	11.95	13,884
August 21, 2025	11.35	12	12	12.1	11.2	14,516
August 20, 2025	11.1	11.55	11.55	11.65	11	7,222
August 19, 2025	11.1	11.25	11.25	11.3	10.65	19,929
August 18, 2025	10.8	11.15	11.15	11.25	10.8	7,944
August 15, 2025	11.3	11.05	11.05	11.3	11	18,303
August 14, 2025	11.75	11.25	11.25	11.75	11.2	11,375
August 13, 2025	11.75	11.6	11.6	11.75	11.45	7,223
August 12, 2025	12.05	11.8	11.8	12.2	11.8	4,694
August 11, 2025	12.15	12.15	12.15	12.2	12.1	6,951
August 08, 2025	12.05	12.1	12.1	12.35	11.95	10,111
August 07, 2025	12.25	12.2	12.2	12.3	11.9	14,551
August 06, 2025	11.15	12.3	12.3	12.45	11.1	37,788
August 05, 2025	11.65	11.25	11.25	11.7	10.55	74,688
August 04, 2025	11.8	11.7	11.7	11.9	11.55	9,859
August 01, 2025	12.55	11.85	11.85	12.55	11.6	13,674
July 31, 2025	12.7	12.65	12.65	12.8	12.25	14,517
July 30, 2025	12.55	12.8	12.8	12.9	12.45	11,823
July 29, 2025	12.8	12.5	12.5	13.15	12.5	16,961
July 28, 2025	13.25	12.9	12.9	13.25	12.75	13,014
July 25, 2025	13.5	13.3	13.3	13.5	13.3	2,541
July 24, 2025	13.5	13.4	13.4	13.55	13.05	17,989
July 23, 2025	13.2	13.55	13.55	13.95	13	18,361
July 22, 2025	13.5	13.4	13.4	13.6	13.3	5,239
July 21, 2025	13.55	13.45	13.45	13.6	13.05	7,444
July 18, 2025	13.5	13.6	13.6	13.75	13.45	5,800
July 17, 2025	14.05	13.6	13.6	14.05	13.4	8,180
July 16, 2025	14.5	14	14	14.5	13.85	4,126
July 15, 2025	13.85	14.55	14.55	14.8	13.85	38,739
July 14, 2025	13.6	13.85	13.85	13.85	13.55	7,031
July 11, 2025	14.15	13.8	13.8	14.15	13.7	14,171
July 10, 2025	14.2	14.2	14.2	14.35	14.1	3,867
July 09, 2025	14.95	14.15	14.15	14.95	14.1	9,060
July 08, 2025	15.1	14.9	14.9	15.15	14.9	8,346
July 07, 2025	15.2	14.9	14.9	15.8	14.8	14,180

CeoTronics AG (CEK.DE) XETRA