CEK.DECEK.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $14.40 | $14.40 | $14.00 | $14.05 | 3,013 |
| 1/13/2026 | $13.95 | $14.60 | $13.85 | $14.50 | 24,168 |
| 1/12/2026 | $14.00 | $14.20 | $13.75 | $13.90 | 8,239 |
| 1/9/2026 | $13.85 | $14.15 | $13.70 | $14.05 | 9,113 |
| 1/8/2026 | $13.70 | $14.00 | $13.50 | $13.70 | 8,593 |
| 1/7/2026 | $13.10 | $14.10 | $13.10 | $13.75 | 30,944 |
| 1/6/2026 | $13.35 | $13.35 | $12.95 | $13.15 | 8,690 |
| 1/5/2026 | $12.90 | $13.45 | $12.80 | $13.40 | 38,960 |
| 1/2/2026 | $12.95 | $13.10 | $12.60 | $12.80 | 24,878 |
| 12/30/2025 | $13.15 | $13.15 | $12.85 | $13.05 | 2,053 |
| 12/29/2025 | $13.30 | $13.35 | $13.00 | $13.10 | 10,755 |
| 12/23/2025 | $13.05 | $13.45 | $12.95 | $13.30 | 21,403 |
| 12/22/2025 | $13.30 | $13.40 | $12.60 | $13.00 | 18,423 |
| 12/19/2025 | $13.35 | $13.40 | $12.95 | $13.40 | 4,709 |
| 12/18/2025 | $13.55 | $13.60 | $12.70 | $13.30 | 25,767 |
| 12/17/2025 | $13.90 | $14.80 | $13.25 | $13.65 | 101,847 |
| 12/16/2025 | $14.30 | $14.35 | $13.65 | $13.85 | 13,739 |
| 12/15/2025 | $14.75 | $14.85 | $14.15 | $14.15 | 21,950 |
| 12/12/2025 | $14.25 | $14.75 | $14.25 | $14.50 | 14,496 |
| 12/11/2025 | $13.80 | $14.50 | $13.80 | $14.05 | 30,109 |
| 12/10/2025 | $13.95 | $14.00 | $13.40 | $14.00 | 14,317 |
| 12/9/2025 | $13.70 | $14.45 | $13.50 | $14.00 | 26,651 |
| 12/8/2025 | $13.65 | $13.90 | $13.40 | $13.55 | 6,811 |
| 12/5/2025 | $13.35 | $13.90 | $13.35 | $13.65 | 12,822 |
| 12/4/2025 | $13.85 | $13.90 | $13.00 | $13.35 | 23,080 |
| 12/3/2025 | $12.60 | $14.05 | $12.55 | $13.85 | 78,329 |
| 12/2/2025 | $12.95 | $13.00 | $12.15 | $12.60 | 39,806 |
| 12/1/2025 | $13.60 | $13.60 | $12.55 | $12.75 | 57,330 |
| 11/28/2025 | $10.35 | $14.05 | $10.35 | $13.65 | 160,245 |
| 11/27/2025 | $10.45 | $10.55 | $10.10 | $10.30 | 33,507 |
| 11/26/2025 | $10.95 | $11.00 | $10.25 | $10.40 | 51,933 |
| 11/25/2025 | $11.05 | $11.35 | $10.85 | $10.90 | 31,541 |
| 11/24/2025 | $11.45 | $11.60 | $10.60 | $11.10 | 44,208 |
| 11/21/2025 | $11.90 | $11.90 | $11.30 | $11.45 | 32,766 |
| 11/20/2025 | $12.90 | $12.90 | $12.05 | $12.05 | 11,264 |
| 11/19/2025 | $13.10 | $13.15 | $13.00 | $13.00 | 871 |
| 11/18/2025 | $12.95 | $13.10 | $12.80 | $13.00 | 12,782 |
| 11/17/2025 | $13.25 | $13.40 | $12.85 | $13.00 | 17,046 |
| 11/14/2025 | $12.65 | $13.15 | $12.60 | $13.05 | 19,466 |
| 11/13/2025 | $13.15 | $13.30 | $12.70 | $12.70 | 11,574 |
| 11/12/2025 | $13.00 | $13.05 | $12.55 | $13.05 | 13,333 |
| 11/11/2025 | $13.30 | $13.85 | $12.75 | $12.90 | 18,912 |
| 11/10/2025 | $13.90 | $14.05 | $12.85 | $13.25 | 37,502 |
| 11/7/2025 | $13.60 | $14.40 | $13.60 | $13.90 | 42,767 |
| 11/6/2025 | $13.95 | $14.15 | $13.60 | $13.70 | 15,239 |
| 11/5/2025 | $13.55 | $14.00 | $13.50 | $13.85 | 5,334 |
| 11/4/2025 | $13.95 | $13.95 | $13.60 | $13.60 | 3,082 |
| 11/3/2025 | $13.90 | $14.10 | $13.80 | $14.00 | 5,624 |
| 10/31/2025 | $14.15 | $14.20 | $13.70 | $13.85 | 15,026 |
| 10/30/2025 | $14.45 | $14.45 | $14.00 | $14.25 | 24,584 |
| 10/29/2025 | $14.35 | $14.50 | $14.25 | $14.45 | 7,677 |
| 10/28/2025 | $14.75 | $14.80 | $14.40 | $14.55 | 12,523 |
| 10/27/2025 | $14.60 | $14.70 | $14.50 | $14.70 | 22,363 |
| 10/24/2025 | $14.75 | $14.75 | $14.45 | $14.70 | 9,870 |
| 10/23/2025 | $14.40 | $14.80 | $14.40 | $14.80 | 5,772 |
| 10/22/2025 | $14.30 | $14.60 | $14.20 | $14.40 | 15,792 |
| 10/21/2025 | $14.65 | $14.80 | $14.30 | $14.40 | 10,754 |
| 10/20/2025 | $14.60 | $14.90 | $14.50 | $14.70 | 15,432 |
| 10/17/2025 | $14.80 | $14.80 | $14.30 | $14.80 | 16,030 |
| 10/16/2025 | $15.05 | $15.05 | $14.75 | $14.80 | 4,173 |