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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	14.6	15.3	15.3	15.45	14.6	29,241
July 03, 2025	14.25	14.5	14.5	14.6	14	6,569
July 02, 2025	14.2	14.2	14.2	14.3	14	3,777
July 01, 2025	14.4	14.3	14.3	14.6	14.2	5,665
June 30, 2025	14.2	14.3	14.3	14.45	13.85	11,710
June 27, 2025	14.9	14.15	14.15	14.9	13.95	9,958
June 26, 2025	14.35	14.85	14.85	15	14.25	14,593
June 25, 2025	13.75	14.25	14.25	14.4	13.6	19,326
June 24, 2025	13.5	13.65	13.65	13.7	13.4	11,931
June 23, 2025	13.75	13.7	13.7	14	13.4	12,175
June 20, 2025	13.85	13.45	13.45	14	13.2	20,127
June 19, 2025	13.55	14.1	14.1	14.15	13.55	13,668
June 18, 2025	14	13.55	13.55	14	13.5	5,613
June 17, 2025	14.05	14	14	14.2	13.85	3,798
June 16, 2025	13.95	14	14	14.15	13.9	5,332
June 13, 2025	14.15	13.85	13.85	14.3	13.8	6,719
June 12, 2025	14.3	14.15	14.15	14.5	13.95	19,038
June 11, 2025	13.2	14.3	14.3	14.55	13.2	36,911
June 10, 2025	13.45	13.4	13.4	13.8	12.9	39,617
June 09, 2025	13.65	13.65	13.65	14.05	13.35	24,329
June 06, 2025	13.95	14.15	14.15	14.15	13.6	14,705
June 05, 2025	13.55	14.2	14.2	14.4	13.35	122,217
June 04, 2025	13.85	13.4	13.4	14.15	13.2	45,041
June 03, 2025	14.7	13.8	13.8	14.75	13.75	38,828
June 02, 2025	14.35	14.85	14.85	15.1	14.35	38,539
May 30, 2025	14.45	14.45	14.45	14.6	14.25	11,349
May 29, 2025	14.4	14.3	14.3	14.6	14.2	12,407
May 28, 2025	15.05	14.55	14.55	15.05	14.2	12,579
May 27, 2025	14.3	15	15	15	13.95	30,821

CeoTronics AG (CEK.DE) XETRA