CeoTronics AG CEK
XETR · Germany · Electronic Technology
€9.80+0.02 (+0.20%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €9.78 | +4.04% | €9.55 | €9.80 | €9.55 | 10.37K |
| 2026-09-29 | €9.40 | -4.86% | €9.79 | €9.80 | €9.40 | 7.27K |
| 2026-09-28 | €9.88 | +4.77% | €9.47 | €9.96 | €9.39 | 9.03K |
| 2026-09-25 | €9.43 | -0.74% | €9.57 | €9.57 | €9.35 | 3.33K |
| 2026-09-24 | €9.50 | -3.46% | €9.88 | €9.88 | €9.47 | 10.86K |
| 2026-09-23 | €9.84 | -0.81% | €9.96 | €9.96 | €9.80 | 7.35K |
| 2026-09-22 | €9.92 | +0.71% | €9.84 | €9.92 | €9.80 | 1.57K |
| 2026-09-21 | €9.85 | -0.20% | €9.89 | €9.97 | €9.85 | 9.76K |
| 2026-09-18 | €9.87 | -1.10% | €9.88 | €9.92 | €9.80 | 1.29K |
| 2026-09-17 | €9.98 | +1.73% | €9.83 | €9.98 | €9.80 | 5.99K |
| 2026-09-16 | €9.81 | -1.70% | €9.93 | €9.97 | €9.80 | 6.39K |
| 2026-09-15 | €9.98 | +1.22% | €9.88 | €10.04 | €9.65 | 15.24K |
| 2026-09-14 | €9.86 | -5.92% | €10.40 | €10.48 | €9.86 | 21.58K |
| 2026-09-11 | €10.48 | 0.00% | €10.48 | €10.50 | €10.40 | 10.75K |
| 2026-09-10 | €10.48 | 0.00% | €10.56 | €10.62 | €10.40 | 12.10K |
| 2026-09-09 | €10.48 | -1.69% | €10.60 | €10.72 | €10.48 | 22.65K |
| 2026-09-08 | €10.66 | -2.20% | €10.84 | €10.88 | €10.60 | 6.20K |
| 2026-09-07 | €10.90 | -0.55% | €10.98 | €11.30 | €10.74 | 35.65K |
| 2026-09-04 | €10.96 | +4.18% | €10.62 | €10.98 | €10.62 | 6.94K |
| 2026-09-03 | €10.52 | -3.49% | €10.88 | €10.88 | €10.48 | 5.01K |
| 2026-09-02 | €10.90 | -0.91% | €11.00 | €11.14 | €10.64 | 8.54K |
| 2026-09-01 | €11.00 | -0.90% | €11.30 | €11.30 | €10.88 | 12.28K |
| 2026-08-31 | €11.10 | +2.02% | €10.92 | €11.26 | €10.92 | 5.85K |
| 2026-08-28 | €10.88 | +3.23% | €10.72 | €11.00 | €10.70 | 14.06K |
| 2026-08-27 | €10.54 | -1.13% | €10.66 | €10.86 | €10.50 | 12.82K |
| 2026-08-26 | €10.66 | -0.37% | €10.72 | €10.88 | €10.66 | 7.73K |
| 2026-08-25 | €10.70 | +0.94% | €10.44 | €10.80 | €10.44 | 4.15K |
| 2026-08-24 | €10.60 | -0.56% | €10.70 | €10.70 | €10.46 | 26.80K |
| 2026-08-21 | €10.66 | +1.33% | €10.72 | €10.74 | €10.52 | 12.50K |
| 2026-08-20 | €10.52 | +0.38% | €10.46 | €10.72 | €10.46 | 4.89K |
| 2026-08-19 | €10.48 | +0.96% | €10.60 | €10.60 | €10.40 | 6.41K |
| 2026-08-18 | €10.38 | -2.08% | €10.60 | €10.66 | €10.38 | 7.81K |
| 2026-08-17 | €10.60 | -0.19% | €10.62 | €10.78 | €10.42 | 6.15K |
| 2026-08-14 | €10.62 | -2.39% | €10.90 | €10.90 | €10.62 | 3.06K |
| 2026-08-13 | €10.88 | -0.37% | €10.92 | €11.00 | €10.66 | 4.07K |
| 2026-08-12 | €10.92 | +2.63% | €10.74 | €11.00 | €10.60 | 6.31K |
| 2026-08-11 | €10.64 | +0.19% | €10.72 | €10.72 | €10.50 | 6.17K |
| 2026-08-10 | €10.62 | -0.19% | €10.64 | €10.70 | €10.50 | 2.19K |
| 2026-08-07 | €10.64 | +2.11% | €10.40 | €10.64 | €10.40 | 4.48K |
| 2026-08-06 | €10.42 | 0.00% | €10.44 | €10.56 | €10.42 | 2.05K |
| 2026-08-05 | €10.42 | -0.76% | €10.50 | €10.60 | €10.40 | 7.89K |
| 2026-08-04 | €10.50 | +1.35% | €10.32 | €10.50 | €10.30 | 4.04K |
| 2026-08-03 | €10.36 | -2.26% | €10.44 | €10.56 | €10.30 | 9.18K |
| 2026-07-31 | €10.60 | -0.56% | €10.60 | €10.66 | €10.36 | 7.17K |
| 2026-07-30 | €10.66 | +0.57% | €10.72 | €10.72 | €10.48 | 7.11K |
| 2026-07-29 | €10.60 | -2.39% | €10.92 | €10.92 | €10.52 | 4.83K |
| 2026-07-28 | €10.86 | +3.23% | €10.68 | €10.86 | €10.48 | 5.09K |
| 2026-07-27 | €10.52 | +0.19% | €10.56 | €10.66 | €10.50 | 4.79K |
| 2026-07-24 | €10.50 | -0.76% | €10.60 | €10.66 | €10.50 | 6.29K |
| 2026-07-23 | €10.58 | -2.76% | €10.66 | €10.86 | €10.54 | 1.67K |
| 2026-07-22 | €10.88 | +0.74% | €10.62 | €10.92 | €10.62 | 9.23K |
| 2026-07-21 | €10.80 | +1.12% | €10.80 | €10.80 | €10.66 | 5.04K |
| 2026-07-20 | €10.68 | -0.19% | €10.60 | €10.92 | €10.52 | 11.87K |
| 2026-07-17 | €10.70 | -0.19% | €10.76 | €10.76 | €10.50 | 18.48K |
| 2026-07-16 | €10.72 | +4.69% | €10.44 | €10.74 | €10.34 | 19.04K |
| 2026-07-15 | €10.24 | +2.40% | €10.08 | €10.50 | €10.08 | 15.54K |
| 2026-07-14 | €10.00 | +0.91% | €9.93 | €10.14 | €9.93 | 6.24K |
| 2026-07-13 | €9.91 | -0.10% | €10.00 | €10.10 | €9.70 | 39.16K |
| 2026-07-10 | €9.92 | +3.33% | €9.55 | €10.02 | €9.55 | 7.50K |
| 2026-07-09 | €9.60 | +3.23% | €9.45 | €9.60 | €9.26 | 10.14K |
| 2026-07-08 | €9.30 | +1.09% | €9.31 | €9.38 | €9.10 | 6.96K |
| 2026-07-07 | €9.20 | -1.08% | €9.30 | €9.43 | €9.20 | 7.86K |
| 2026-07-06 | €9.30 | -0.75% | €9.37 | €9.56 | €9.30 | 2.41K |
| 2026-07-03 | €9.37 | +1.30% | €9.30 | €9.57 | €9.30 | 11.99K |
| 2026-07-02 | €9.25 | +0.54% | €9.10 | €9.44 | €9.10 | 10.49K |
| 2026-07-01 | €9.20 | -1.08% | €9.50 | €9.50 | €8.96 | 22.42K |
| 2026-06-30 | €9.30 | +3.10% | €9.13 | €9.44 | €9.13 | 21.91K |
| 2026-06-29 | €9.02 | +1.69% | €8.86 | €9.10 | €8.74 | 55.28K |
| 2026-06-26 | €8.87 | -2.74% | €9.20 | €9.20 | €8.74 | 17.72K |
| 2026-06-25 | €9.12 | -1.19% | €9.20 | €9.26 | €9.10 | 16.12K |
| 2026-06-24 | €9.23 | -0.43% | €9.32 | €9.32 | €9.15 | 5.30K |
| 2026-06-23 | €9.27 | -0.75% | €9.29 | €9.43 | €9.27 | 8.47K |
| 2026-06-22 | €9.34 | -1.27% | €9.47 | €9.50 | €9.22 | 24.22K |
| 2026-06-19 | €9.46 | -0.94% | €9.74 | €9.74 | €9.38 | 3.57K |
| 2026-06-18 | €9.55 | -3.92% | €9.91 | €9.91 | €9.52 | 14.60K |
| 2026-06-17 | €9.94 | -0.60% | €10.04 | €10.14 | €9.67 | 28.14K |
| 2026-06-16 | €10.00 | +8.46% | €9.23 | €10.30 | €9.23 | 49.84K |
| 2026-06-15 | €9.22 | -0.65% | €9.25 | €9.36 | €9.19 | 18.89K |
| 2026-06-12 | €9.28 | +1.31% | €9.27 | €9.28 | €9.09 | 11.78K |
| 2026-06-11 | €9.16 | -2.14% | €9.31 | €9.31 | €9.03 | 12.52K |
| 2026-06-10 | €9.36 | +2.41% | €9.18 | €9.36 | €9.18 | 13.99K |
| 2026-06-09 | €9.14 | +0.55% | €9.36 | €9.38 | €9.10 | 35.74K |
| 2026-06-08 | €9.09 | -7.72% | €9.95 | €9.95 | €8.90 | 124.44K |
| 2026-06-05 | €9.85 | -3.43% | €10.28 | €10.50 | €9.77 | 35.09K |
| 2026-06-04 | €10.20 | +0.39% | €10.26 | €10.36 | €10.14 | 13.05K |
| 2026-06-03 | €10.16 | +0.59% | €10.10 | €10.30 | €9.99 | 29.66K |
| 2026-06-02 | €10.10 | -0.59% | €10.10 | €10.20 | €9.83 | 31.39K |
| 2026-06-01 | €10.16 | -0.78% | €10.50 | €10.50 | €10.04 | 25.30K |
| 2026-05-29 | €10.24 | -0.58% | €10.30 | €10.44 | €10.12 | 35.02K |
| 2026-05-28 | €10.30 | -2.46% | €10.52 | €10.58 | €10.30 | 21.49K |