Ceotronics AG (CEK)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6.05 | 6.1 | 5.75 | 6622 | 6.03745092 | DE |
| 4 | -0.4 | -6.2015503876 | 6.45 | 6.5 | 5.45 | 10019 | 5.8841802 | DE |
| 12 | 0.65 | 12.037037037 | 5.4 | 7.4 | 4.92 | 13148 | 6.35718226 | DE |
| 26 | 0.75 | 14.1509433962 | 5.3 | 7.4 | 4.92 | 8252 | 6.04041793 | DE |
| 52 | 1.61 | 36.2612612613 | 4.44 | 7.55 | 4.11 | 7978 | 6.04100755 | DE |
| 156 | 1.98 | 48.6486486486 | 4.07 | 7.55 | 3.35 | 5224 | 5.42335173 | DE |
| 260 | 3.37 | 125.746268657 | 2.68 | 7.55 | 1.9 | 5496 | 4.57515558 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 6 | -0.05 | -0.83 | 5.95 | 6.05 | 5.9 | 9667 |
| 1736458020 | 6.05 | -0.05 | -0.82 | 6.1 | 6.1 | 5.95 | 2477 |
| 1736371620 | 6.1 | 0.05 | 0.83 | 5.95 | 6.1 | 5.95 | 11115 |
| 1736285220 | 6.05 | 0.1 | 1.68 | 5.95 | 6.1 | 5.85 | 6029 |
| 1736198820 | 5.95 | -0.05 | -0.83 | 6 | 6 | 5.8 | 5936 |
| 1735939620 | 6 | 0.25 | 4.35 | 6.05 | 6.05 | 5.75 | 7553 |
| 1735853220 | 5.75 | 0.05 | 0.88 | 5.9 | 5.95 | 5.65 | 8106 |
| 1735594020 | 5.7 | -0.05 | -0.87 | 5.95 | 5.95 | 5.65 | 6921 |
| 1735334820 | 5.75 | -0.2 | -3.36 | 6 | 6 | 5.6 | 18485 |
| 1734989220 | 5.95 | 0.1 | 1.71 | 5.85 | 6 | 5.85 | 2813 |
| 1734730020 | 5.85 | 0.05 | 0.86 | 5.9 | 5.9 | 5.45 | 25533 |
| 1734643620 | 5.8 | -0.05 | -0.85 | 5.95 | 6.05 | 5.75 | 9252 |
| 1734557220 | 5.85 | 0.05 | 0.86 | 5.65 | 6 | 5.65 | 9951 |
| 1734470820 | 5.8 | -0.1 | -1.69 | 5.9 | 6.1 | 5.6 | 12888 |
| 1734384420 | 5.9 | -0.4 | -6.35 | 6.5 | 6.5 | 5.9 | 17491 |
| 1734125220 | 6.3 | -0.15 | -2.33 | 6.45 | 6.45 | 6.25 | 5730 |
| 1734038820 | 6.45 | 0.1 | 1.57 | 6.55 | 6.6 | 6.15 | 7704 |
| 1733952420 | 6.35 | -0.25 | -3.79 | 6.55 | 6.65 | 6.35 | 9683 |
| 1733866020 | 6.6 | -0.1 | -1.49 | 6.65 | 6.85 | 6.55 | 17616 |
| 1733779620 | 6.7 | -0.15 | -2.19 | 6.95 | 7.05 | 6.7 | 15534 |
| 1733520420 | 6.85 | -0.15 | -2.14 | 6.8 | 7 | 6.75 | 11603 |
| 1733434020 | 7 | 0.25 | 3.70 | 6.7 | 7 | 6.65 | 18432 |
| 1733347620 | 6.75 | -0.15 | -2.17 | 6.85 | 6.85 | 6.6 | 18442 |
| 1733261220 | 6.9 | -0.25 | -3.50 | 7.15 | 7.15 | 6.65 | 41249 |
| 1733174820 | 7.15 | 0.95 | 15.32 | 7 | 7.4 | 6.6 | 218928 |
| 1732915620 | 6.2 | 0.5 | 8.77 | 5.95 | 6.4 | 5.85 | 52030 |
| 1732829220 | 5.7 | 0.35 | 6.54 | 5.3499999 | 5.95 | 5.3499999 | 20222 |
| 1732742820 | 5.3499999 | -0.2 | -3.60 | 5.6 | 5.6 | 5.3499999 | 6071 |
| 1732656420 | 5.55 | 0.25 | 4.72 | 5.3 | 5.55 | 5.25 | 13154 |
| 1732570020 | 5.3 | 0.15 | 2.91 | 5.25 | 5.4 | 5.2 | 18158 |
| 1732310820 | 5.15 | 0 | 0.00 | 5.3 | 5.3 | 5.15 | 2801 |
| 1732224420 | 5.15 | -0.1 | -1.90 | 5.25 | 5.25 | 4.92 | 17910 |
| 1732138020 | 5.25 | 0.1 | 1.94 | 5.2 | 5.25 | 5.2 | 1233 |
| 1732051620 | 5.15 | -0.25 | -4.63 | 5.4 | 5.7 | 5.15 | 10980 |
| 1731965220 | 5.4 | -0.1 | -1.82 | 5.55 | 5.6 | 5.3499999 | 1064 |
| 1731705960 | 5.5 | 0.35 | 6.80 | 5.3 | 5.5 | 5.15 | 13308 |
| 1731619560 | 5.15 | -0.25 | -4.63 | 5.45 | 5.5 | 5.15 | 6773 |
| 1731533160 | 5.4 | -0.05 | -0.92 | 5.4 | 5.65 | 5.4 | 3974 |
| 1731446820 | 5.45 | 0 | 0.00 | 5.6 | 5.6 | 5.45 | 697 |
| 1731360420 | 5.45 | -0.1 | -1.80 | 5.6 | 5.6 | 5.3 | 2042 |
| 1731101220 | 5.55 | 0.25 | 4.72 | 5.5 | 5.6 | 5.3499999 | 8802 |
| 1731014760 | 5.3 | -0.2 | -3.64 | 5.55 | 5.55 | 5.3 | 768 |
| 1730928360 | 5.5 | 0.1 | 1.85 | 5.4 | 5.5 | 5.4 | 787 |
| 1730841960 | 5.4 | -0.15 | -2.70 | 5.55 | 5.55 | 5.4 | 1900 |
| 1730755560 | 5.55 | 0.1 | 1.83 | 5.5 | 5.55 | 5.3 | 2321 |
| 1730496360 | 5.45 | -0.05 | -0.91 | 5.5 | 5.5 | 5.25 | 268 |
| 1730409960 | 5.5 | 0.1 | 1.85 | 5.4 | 5.5 | 5.3499999 | 4131 |
| 1730323560 | 5.4 | -0.25 | -4.42 | 5.65 | 5.75 | 5.4 | 6404 |
| 1730237160 | 5.65 | -0.15 | -2.59 | 5.85 | 5.85 | 5.65 | 1050 |
| 1730150760 | 5.8 | 0.2 | 3.57 | 5.55 | 5.8 | 5.55 | 3152 |
| 1729888020 | 5.6 | 0.1 | 1.82 | 5.6 | 5.6 | 5.6 | 742 |
| 1729801560 | 5.5 | -0.05 | -0.90 | 5.55 | 5.55 | 5.4 | 5480 |
| 1729715160 | 5.55 | -0.1 | -1.77 | 5.65 | 5.65 | 5.5 | 285 |
| 1729628760 | 5.65 | 0.1 | 1.80 | 5.8 | 5.8 | 5.55 | 1171 |
| 1729542360 | 5.55 | 0.1 | 1.83 | 5.45 | 5.6 | 5.45 | 4420 |
| 1729283160 | 5.45 | -0.1 | -1.80 | 5.4 | 5.5 | 5.4 | 1595 |
| 1729196760 | 5.55 | -0.1 | -1.77 | 5.65 | 5.65 | 5.4 | 1464 |
| 1729110360 | 5.65 | 0.35 | 6.60 | 5.4 | 5.65 | 5.25 | 576 |
| 1729023960 | 5.3 | -0.15 | -2.75 | 5.25 | 5.45 | 5.25 | 405 |
| 1728937620 | 5.45 | 0.2 | 3.81 | 5.25 | 5.5 | 5.25 | 642 |
| 1728678360 | 5.25 | -0.4 | -7.08 | 5.4 | 5.45 | 5.2 | 3492 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
