tiprankstipranks
Ceotronics AG Audio Video Data Communication (DE:CEK)
XETRA:CEK
Germany Market
CEK
Ceotronics AG Audio Video Data Communication
RESEARCH TOOLSreports
Want to see DE:CEK full AI Analyst Report?

Ceotronics AG Audio Video Data Communication (CEK) Historical Prices

10 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 06, 2026
12.16
12.24
11.88
12.10
12.10
+0.50%
8,768
0.71
May 05, 2026
11.90
12.40
11.90
12.04
12.04
+0.50%
14,448
1.16
May 04, 2026
12.60
12.60
11.86
11.98
11.98
-2.92%
17,148
1.34
May 01, 2026
12.34
12.78
12.20
12.34
12.34
0.00%
0
0.00
Apr 30, 2026
12.78
12.78
12.20
12.34
12.34
-2.06%
5,628
0.42
Apr 29, 2026
12.80
12.98
12.52
12.60
12.60
-0.32%
6,125
0.45
Apr 28, 2026
13.10
13.10
12.40
12.64
12.64
-2.62%
11,827
0.80
Apr 27, 2026
12.64
13.12
12.56
12.98
12.98
+3.02%
38,393
2.70
Apr 24, 2026
12.70
12.76
12.50
12.60
12.60
-0.16%
16,278
1.15
Apr 23, 2026
12.66
12.68
12.28
12.62
12.62
-0.63%
12,908
0.87
Apr 22, 2026
12.00
12.76
11.86
12.70
12.70
+7.81%
26,481
1.73
Apr 21, 2026
11.46
12.00
11.46
11.78
11.78
+2.79%
8,676
0.57
Apr 20, 2026
11.28
11.46
11.18
11.46
11.46
-0.69%
6,961
0.45
Apr 17, 2026
11.00
11.56
10.96
11.54
11.54
+5.87%
8,912
0.57
Apr 16, 2026
11.28
11.28
10.80
10.90
10.90
-1.80%
13,542
0.88
Apr 15, 2026
11.24
11.34
11.10
11.10
11.10
0.00%
1,854
0.12
Apr 14, 2026
11.16
11.26
11.10
11.10
11.10
-0.36%
3,771
0.24
Apr 13, 2026
10.92
11.16
10.92
11.14
11.14
+2.20%
1,444
0.09
Apr 10, 2026
11.22
11.36
10.90
10.90
10.90
-3.02%
44,727
2.93
Apr 09, 2026
11.36
11.52
11.22
11.24
11.24
-1.92%
4,383
0.29
Apr 08, 2026
11.32
11.64
11.30
11.46
11.46
+2.32%
8,401
0.55
Apr 07, 2026
11.02
11.50
10.92
11.20
11.20
+1.36%
27,727
1.85
Apr 06, 2026
11.05
11.40
11.05
11.05
11.05
0.00%
0
0.00
Apr 03, 2026
11.05
11.40
11.05
11.05
11.05
0.00%
0
0.00
Apr 02, 2026
11.35
11.40
11.05
11.05
11.05
-3.07%
5,907
0.37
Apr 01, 2026
11.40
11.60
11.15
11.40
11.40
+0.88%
11,433
0.70
Mar 31, 2026
11.45
11.55
11.05
11.30
11.30
+0.89%
8,678
0.53
Mar 30, 2026
11.20
11.50
11.20
11.20
11.20
0.00%
4,860
0.30
Mar 27, 2026
11.55
11.60
11.20
11.20
11.20
-3.03%
9,660
0.60
Mar 26, 2026
11.10
11.75
11.10
11.55
11.55
+3.13%
13,436
0.84
Mar 25, 2026
10.80
11.45
10.80
11.20
11.20
+2.75%
19,086
1.19
Mar 24, 2026
11.10
11.35
10.60
10.90
10.90
-2.68%
19,443
1.21
Mar 23, 2026
10.50
11.35
10.50
11.20
11.20
-1.75%
23,879
1.52
Mar 20, 2026
11.65
11.80
11.25
11.40
11.40
-1.72%
3,116
0.19
Mar 19, 2026
11.90
12.00
11.50
11.60
11.60
-2.11%
6,466
0.37
Mar 18, 2026
12.00
12.05
11.85
11.85
11.85
+0.42%
4,759
0.27
Mar 17, 2026
11.60
12.20
11.50
11.80
11.80
+2.16%
34,763
1.99
Mar 16, 2026
12.20
12.30
11.55
11.55
11.55
-5.33%
32,899
1.91
Mar 13, 2026
12.60
12.60
12.20
12.20
12.20
-2.79%
4,289
0.24
Mar 12, 2026
12.80
12.80
12.55
12.55
12.55
-2.71%
1,550
0.09
Mar 11, 2026
12.50
13.05
12.25
12.90
12.90
+3.20%
18,962
1.06
Mar 10, 2026
12.55
12.75
12.25
12.50
12.50
-0.40%
14,184
0.80
Mar 09, 2026
12.70
12.70
12.15
12.55
12.55
-4.20%
13,601
0.76
Mar 06, 2026
13.00
13.30
12.65
13.10
13.10
+1.16%
8,494
0.47
Mar 05, 2026
12.80
13.15
12.80
12.95
12.95
-0.77%
6,428
0.34
Mar 04, 2026
12.75
13.25
12.75
13.05
13.05
+1.95%
6,422
0.33
Mar 03, 2026
13.35
13.45
12.55
12.80
12.80
-7.25%
42,542
2.13
Mar 02, 2026
14.10
14.10
13.45
13.80
13.80
-1.43%
13,832
0.62
Feb 27, 2026
14.30
14.30
13.95
14.00
14.00
-1.41%
10,478
0.46
Feb 26, 2026
14.40
14.40
14.05
14.20
14.20
-1.05%
1,985
0.08
Rows:
50