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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.6	13.9	13.9	14.4	13.6	42,767
November 06, 2025	13.95	13.7	13.7	14.15	13.6	15,239
November 05, 2025	13.55	13.85	13.85	14	13.5	5,334
November 04, 2025	13.95	13.6	13.6	13.95	13.6	3,082
November 03, 2025	13.9	14	14	14.1	13.8	5,624
October 31, 2025	14.15	13.85	13.85	14.2	13.7	15,026
October 30, 2025	14.45	14.25	14.25	14.45	14	24,584
October 29, 2025	14.35	14.45	14.45	14.5	14.25	7,677
October 28, 2025	14.75	14.55	14.55	14.8	14.4	12,523
October 27, 2025	14.6	14.7	14.7	14.7	14.5	22,363
October 24, 2025	14.75	14.7	14.7	14.75	14.45	9,470
October 23, 2025	14.4	14.8	14.8	14.8	14.4	5,772
October 22, 2025	14.3	14.4	14.4	14.6	14.2	15,792
October 21, 2025	14.65	14.4	14.4	14.8	14.3	10,754
October 20, 2025	14.6	14.7	14.7	14.9	14.5	15,432
October 17, 2025	14.8	14.8	14.8	14.8	14.3	16,030
October 16, 2025	15.05	14.8	14.8	15.05	14.75	4,173
October 15, 2025	15.05	15	15	15.15	14.75	10,904
October 14, 2025	14.25	14.85	14.85	15.2	14.25	21,844
October 13, 2025	15.65	14.4	14.4	15.65	14	28,141
October 10, 2025	15.25	15.3	15.3	15.65	15.25	7,314
October 09, 2025	15.05	15.5	15.5	15.65	14.9	17,542
October 08, 2025	15.45	15.5	15.5	15.65	15.25	13,525
October 07, 2025	15.95	15.55	15.55	16.15	15.35	25,606
October 06, 2025	15.25	16.5	16.5	16.7	15.2	84,355
October 03, 2025	14.6	15.2	15.2	15.3	14.6	24,573
October 02, 2025	14	14.55	14.55	14.9	13.8	25,137
October 01, 2025	13.45	13.95	13.95	13.95	13.45	15,035
September 30, 2025	13.2	13.4	13.4	13.5	13.1	8,943
September 29, 2025	12.8	13.05	13.05	13.6	12.55	45,113
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

CeoTronics AG (CEK.DE) XETRA