CK Infrastructure Holdings Ltd (CHH.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 6.01 | 6.05 | 6.00 | 6.05 | 6.05 | - |
| 03 Oct 2024 | 5.99 | 5.99 | 5.93 | 5.93 | 5.93 | - |
| 02 Oct 2024 | 5.95 | 5.96 | 5.94 | 5.95 | 5.95 | - |
| 01 Oct 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 30 Sept 2024 | 5.99 | 6.01 | 5.99 | 6.00 | 6.00 | - |
| 27 Sept 2024 | 6.13 | 6.16 | 6.13 | 6.16 | 6.16 | - |
| 26 Sept 2024 | 6.07 | 6.09 | 6.07 | 6.07 | 6.07 | - |
| 25 Sept 2024 | 6.22 | 6.22 | 6.19 | 6.21 | 6.21 | - |
| 24 Sept 2024 | 6.19 | 6.19 | 6.07 | 6.07 | 6.07 | - |
| 23 Sept 2024 | 6.28 | 6.31 | 6.28 | 6.30 | 6.30 | - |
| 20 Sept 2024 | 6.18 | 6.24 | 6.18 | 6.24 | 6.24 | - |
| 19 Sept 2024 | 6.43 | 6.43 | 6.39 | 6.41 | 6.41 | - |
| 18 Sept 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 17 Sept 2024 | 6.55 | 6.60 | 6.38 | 6.38 | 6.38 | - |
| 16 Sept 2024 | 6.43 | 6.47 | 6.43 | 6.46 | 6.46 | - |
| 13 Sept 2024 | 6.32 | 6.36 | 6.32 | 6.36 | 6.36 | - |
| 12 Sept 2024 | 6.39 | 6.51 | 6.35 | 6.36 | 6.36 | - |
| 12 Sept 2024 | 0.72 Dividend | |||||
| 11 Sept 2024 | 6.49 | 6.51 | 6.46 | 6.49 | 5.78 | - |
| 10 Sept 2024 | 6.58 | 6.59 | 6.57 | 6.57 | 5.85 | - |
| 09 Sept 2024 | 6.53 | 6.59 | 6.53 | 6.59 | 5.86 | - |
| 06 Sept 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 5.76 | - |
| 05 Sept 2024 | 6.53 | 6.55 | 6.51 | 6.51 | 5.79 | - |
| 04 Sept 2024 | 6.45 | 6.45 | 6.36 | 6.36 | 5.65 | - |
| 03 Sept 2024 | 6.55 | 6.55 | 6.49 | 6.49 | 5.77 | - |
| 02 Sept 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 5.88 | - |
| 30 Aug 2024 | 6.60 | 6.60 | 6.59 | 6.59 | 5.86 | - |
| 29 Aug 2024 | 6.51 | 6.59 | 6.51 | 6.59 | 5.86 | - |
| 28 Aug 2024 | 6.55 | 6.59 | 6.55 | 6.58 | 5.85 | - |
| 27 Aug 2024 | 6.45 | 6.47 | 6.39 | 6.39 | 5.68 | - |
| 26 Aug 2024 | 6.41 | 6.43 | 6.41 | 6.41 | 5.70 | - |
| 23 Aug 2024 | 6.28 | 6.30 | 6.26 | 6.26 | 5.56 | - |
| 22 Aug 2024 | 6.26 | 6.32 | 6.26 | 6.30 | 5.60 | - |
| 21 Aug 2024 | 6.41 | 6.41 | 6.37 | 6.37 | 5.66 | - |
| 20 Aug 2024 | 6.52 | 6.52 | 6.41 | 6.41 | 5.69 | - |
| 19 Aug 2024 | 6.43 | 6.45 | 6.43 | 6.43 | 5.72 | - |
| 16 Aug 2024 | 6.44 | 6.45 | 6.43 | 6.43 | 5.72 | - |
| 15 Aug 2024 | 6.46 | 6.72 | 6.46 | 6.59 | 5.86 | - |
| 14 Aug 2024 | 6.36 | 6.43 | 6.36 | 6.43 | 5.72 | - |
| 13 Aug 2024 | 6.39 | 6.48 | 6.39 | 6.48 | 5.76 | - |
| 12 Aug 2024 | 6.28 | 6.32 | 6.28 | 6.31 | 5.61 | - |
| 09 Aug 2024 | 6.24 | 6.32 | 6.24 | 6.32 | 5.61 | - |
| 08 Aug 2024 | 6.29 | 6.38 | 6.25 | 6.38 | 5.67 | - |
| 07 Aug 2024 | 6.22 | 6.22 | 6.18 | 6.18 | 5.50 | - |
| 06 Aug 2024 | 6.05 | 6.09 | 6.03 | 6.09 | 5.42 | - |
| 05 Aug 2024 | 5.93 | 5.93 | 5.72 | 5.76 | 5.12 | - |
| 02 Aug 2024 | 6.14 | 6.14 | 5.91 | 5.91 | 5.25 | - |
| 01 Aug 2024 | 6.14 | 6.18 | 5.88 | 5.88 | 5.23 | - |
| 31 Jul 2024 | 5.99 | 6.01 | 5.97 | 6.01 | 5.34 | - |
| 30 Jul 2024 | 5.97 | 6.00 | 5.93 | 5.99 | 5.32 | - |
| 29 Jul 2024 | 5.95 | 6.02 | 5.95 | 6.02 | 5.35 | - |
| 26 Jul 2024 | 5.89 | 5.92 | 5.80 | 5.84 | 5.19 | - |
| 25 Jul 2024 | 6.01 | 6.07 | 5.99 | 6.03 | 5.36 | - |
| 24 Jul 2024 | 5.91 | 5.96 | 5.91 | 5.95 | 5.29 | - |
| 23 Jul 2024 | 5.86 | 5.91 | 5.86 | 5.89 | 5.24 | - |
| 22 Jul 2024 | 5.80 | 5.89 | 5.80 | 5.89 | 5.24 | - |
| 19 Jul 2024 | 5.74 | 5.82 | 5.74 | 5.78 | 5.14 | - |
| 18 Jul 2024 | 5.80 | 5.85 | 5.79 | 5.82 | 5.17 | - |
| 17 Jul 2024 | 5.61 | 5.66 | 5.61 | 5.66 | 5.04 | - |
| 16 Jul 2024 | 5.48 | 5.53 | 5.47 | 5.53 | 4.92 | - |
| 15 Jul 2024 | 5.53 | 5.59 | 5.53 | 5.59 | 4.97 | - |
| 12 Jul 2024 | 5.59 | 5.63 | 5.59 | 5.63 | 5.01 | - |
| 11 Jul 2024 | 5.26 | 5.30 | 5.26 | 5.30 | 4.72 | - |
| 10 Jul 2024 | 5.16 | 5.19 | 5.15 | 5.19 | 4.61 | - |
| 09 Jul 2024 | 5.11 | 5.16 | 5.11 | 5.16 | 4.59 | - |
| 08 Jul 2024 | 5.09 | 5.13 | 5.09 | 5.11 | 4.54 | - |
| 05 Jul 2024 | 5.09 | 5.09 | 5.07 | 5.08 | 4.52 | - |
| 04 Jul 2024 | 5.03 | 5.05 | 4.95 | 5.05 | 4.49 | - |
| 03 Jul 2024 | 5.07 | 5.08 | 5.04 | 5.06 | 4.50 | - |
| 02 Jul 2024 | 5.08 | 5.09 | 5.08 | 5.09 | 4.52 | - |
| 01 Jul 2024 | 5.01 | 5.13 | 5.01 | 5.13 | 4.56 | - |
| 28 Jun 2024 | 5.13 | 5.15 | 5.13 | 5.13 | 4.56 | - |
| 27 Jun 2024 | 5.01 | 5.02 | 5.01 | 5.02 | 4.46 | - |
| 26 Jun 2024 | 5.03 | 5.09 | 5.03 | 5.09 | 4.53 | - |
| 25 Jun 2024 | 4.90 | 4.93 | 4.90 | 4.91 | 4.36 | - |
| 24 Jun 2024 | 4.93 | 4.98 | 4.92 | 4.98 | 4.43 | - |
| 21 Jun 2024 | 4.93 | 4.95 | 4.91 | 4.95 | 4.40 | - |
| 20 Jun 2024 | 5.03 | 5.07 | 5.03 | 5.07 | 4.50 | - |
| 19 Jun 2024 | 5.05 | 5.06 | 4.95 | 5.06 | 4.50 | - |
| 18 Jun 2024 | 4.99 | 5.03 | 4.95 | 5.03 | 4.48 | - |
| 17 Jun 2024 | 5.03 | 5.03 | 4.97 | 4.98 | 4.43 | - |
| 14 Jun 2024 | 5.07 | 5.07 | 4.97 | 4.98 | 4.43 | - |
| 13 Jun 2024 | 5.03 | 5.04 | 4.95 | 5.01 | 4.46 | - |
| 12 Jun 2024 | 5.05 | 5.05 | 4.93 | 4.98 | 4.43 | - |
| 11 Jun 2024 | 5.12 | 5.12 | 5.01 | 5.01 | 4.45 | - |
| 10 Jun 2024 | 5.13 | 5.23 | 5.13 | 5.23 | 4.65 | - |
| 07 Jun 2024 | 5.18 | 5.24 | 5.09 | 5.24 | 4.65 | - |
| 06 Jun 2024 | 5.07 | 5.11 | 5.07 | 5.11 | 4.54 | - |
| 05 Jun 2024 | 5.14 | 5.14 | 5.13 | 5.14 | 4.57 | - |
| 04 Jun 2024 | 5.13 | 5.16 | 5.12 | 5.14 | 4.57 | - |
| 03 Jun 2024 | 5.22 | 5.25 | 5.20 | 5.20 | 4.62 | - |
| 31 May 2024 | 5.19 | 5.19 | 5.14 | 5.16 | 4.58 | - |
| 30 May 2024 | 5.10 | 5.10 | 5.08 | 5.09 | 4.53 | - |
| 29 May 2024 | 5.07 | 5.28 | 5.07 | 5.15 | 4.58 | - |
| 28 May 2024 | 5.28 | 5.29 | 5.26 | 5.26 | 4.68 | - |
| 27 May 2024 | 5.14 | 5.16 | 5.05 | 5.16 | 4.58 | - |
| 27 May 2024 | 1.85 Dividend | |||||
| 24 May 2024 | 5.36 | 5.39 | 5.34 | 5.39 | 3.14 | - |
| 23 May 2024 | 5.41 | 5.41 | 5.40 | 5.40 | 3.15 | - |
| 22 May 2024 | 5.41 | 5.46 | 5.41 | 5.45 | 3.18 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.