Ceotronics AG Historical Data - CEK | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Ceotronics AG (CEK)
Ceotronics AG (CEK) Historical

Ceotronics AG (CEK)

5.10

-0.20

( -3.77% )

Updated: 12:39:12

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5500001	-9.73451504425	5.65	5.85	5.0999999	11880	5.34090046	DE
4	-1.4500001	-22.1374061069	6.55	6.55	5.0999999	7327	5.73789588	DE
12	-0.6000001	-10.5263175439	5.7	7.55	5.0999999	8821	6.50273708	DE
26	0.7599999	17.5115184332	4.34	7.55	4.11	7865	6.03293538	DE
52	1.4099999	38.2113794038	3.69	7.55	3.35	5610	5.44696831	DE
156	1.4499999	39.7260246575	3.65	7.55	3.35	5350	4.95104311	DE
260	2.8999999	131.818177273	2.2	7.55	1.9	5557	4.2199233	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1720643220	5.15	-0.1	-1.90	5.3	5.4	5.15	13380
1720556760	5.25	-0.1	-1.87	5.4	5.4	5.25	3877
1720470360	5.3499999	0	0.00	5.45	5.55	5.15	25819
1720211220	5.3499999	-0.4	-6.96	5.6	5.6	5.3499999	10015
1720124820	5.75	0.05	0.88	5.65	5.85	5.55	6308
1720038420	5.7	-0.25	-4.20	5.8	5.85	5.65	8564
1719952020	5.95	0.2	3.48	5.85	5.95	5.75	3403
1719865620	5.75	-0.3	-4.96	6.3	6.3	5.7	12392
1719606420	6.05	0.2	3.42	6	6.15	6	985
1719520020	5.85	-0.1	-1.68	6	6	5.85	3807
1719433620	5.95	-0.1	-1.65	6.1	6.1	5.95	6319
1719347160	6.05	-0.25	-3.97	6.1	6.1	6.05	401
1719260820	6.3	0.25	4.13	6.25	6.3	6.05	2729
1719001620	6.05	-0.05	-0.82	6.25	6.25	6.05	5515
1718915160	6.1	0.05	0.83	6.05	6.35	6.05	3853
1718828820	6.05	0.05	0.83	6.15	6.15	6.05	4669
1718742360	6	-0.15	-2.44	6.25	6.3	6	7948
1718656020	6.15	-0.05	-0.81	6.15	6.4	6.1	3848
1718396820	6.2	-0.2	-3.13	6.35	6.35	6	19864
1718310420	6.4	-0.05	-0.78	6.55	6.55	6.4	2837
1718224020	6.45	-0.05	-0.77	6.65	6.65	6.45	2428
1718137620	6.5	-0.15	-2.26	6.65	6.75	6.5	4160
1718051220	6.65	0.25	3.91	6.5	6.65	6.5	4713
1717792020	6.4	-0.05	-0.78	6.65	6.65	6.4	702
1717705620	6.45	0.05	0.78	6.55	6.7	6.45	3826
1717619220	6.4	-0.3	-4.48	6.55	6.55	6.15	9362
1717532820	6.7	0.1	1.52	6.55	6.7	6.4	3534
1717446420	6.6	0.3	4.76	6.3	6.65	6	11454
1717187220	6.3	0.3	5.00	6.05	6.4	6	6805
1717100820	6	-0.2	-3.23	6	6	6	750
1717014420	6.2	0.1	1.64	6.05	6.2	5.95	4312
1716928020	6.1	0.05	0.83	6.05	6.35	6	7009
1716841560	6.05	0.05	0.83	6.25	6.25	6.05	1943
1716582420	6	-0.15	-2.44	6.3	6.4	6	3331
1716496020	6.15	-0.2	-3.15	6.3	6.3	6.15	4711
1716409620	6.35	0.05	0.79	6.45	6.45	6.3	1673
1716323160	6.3	-0.2	-3.08	6.7	6.7	6.25	4931
1716236760	6.5	-0.2	-2.99	6.7	6.7	6.5	2172
1715977620	6.7	0	0.00	6.5	6.7	6.45	1210
1715891220	6.7	-0.05	-0.74	6.5	6.75	6.5	2015
1715804820	6.75	0	0.00	6.6	6.75	6.45	551
1715718420	6.75	-0.1	-1.46	6.8	6.8	6.6	4606
1715631960	6.85	0.15	2.24	6.6	6.85	6.55	6857
1715372820	6.7	0.4	6.35	6.4	6.8	6.15	7549
1715286420	6.3	0	0.00	6.3	6.3	6.2	2055
1715200020	6.3	-0.2	-3.08	6.55	6.6	6.05	31411
1715113620	6.5	-0.65	-9.09	6.9	6.95	6.4	15236
1715027220	7.15	-0.05	-0.69	7.05	7.25	6.85	7092
1714768020	7.2	0.2	2.86	7	7.2	6.85	5303
1714681560	7	-0.55	-7.28	7.5	7.55	6.8	16081
1714508820	7.55	0.15	2.03	7.25	7.55	7.2	26278
1714422420	7.4	0.55	8.03	6.95	7.55	6.75	95184
1714163220	6.85	0.4	6.20	6.5	6.9	6.5	22159
1714076820	6.45	0.4	6.61	6.2	6.5	6.2	25417
1713990420	6.05	-0.1	-1.63	6	6.3	6	7978
1713903960	6.15	0	0.00	6.15	6.25	5.95	3317
1713817560	6.15	0.25	4.24	5.85	6.15	5.85	6098
1713558420	5.9	-0.1	-1.67	5.95	6	5.9	3947
1713472020	6	0.3	5.26	5.7	6	5.7	5770
1713385620	5.7	-0.35	-5.79	6.05	6.05	5.7	8245
1713299220	6.05	0.35	6.14	6.05	6.4	5.8	33604
1713212820	5.7	-0.35	-5.79	6.05	6.15	5.65	4324
1712953620	6.05	0.25	4.31	5.75	6.35	5.75	23403
1712867220	5.8	-0.15	-2.52	5.85	5.95	5.8	5050

BAHEMA EDUCAÇÃO ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions