CK Infrastructure Holdings Limited (FRA:CHH)
Germany
· Delayed Price · Currency is EUR 5.94
+0.01 (0.08%)
Last updated: Dec 4, 2025, 8:03 AM CET
FRA:CHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.08% | - |
| Dec 3, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.84% | - |
| Dec 2, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.08% | - |
| Dec 1, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 2.13% | - |
| Nov 28, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.60% | - |
| Nov 27, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.26% | - |
| Nov 26, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.02% | - |
| Nov 25, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.34% | - |
| Nov 24, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.35% | - |
| Nov 21, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.25% | - |
| Nov 20, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.67% | - |
| Nov 19, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 3.20% | - |
| Nov 18, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -2.20% | - |
| Nov 17, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.08% | - |
| Nov 14, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.51% | - |
| Nov 13, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.42% | - |
| Nov 12, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.51% | - |
| Nov 11, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.77% | - |
| Nov 10, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.69% | - |
| Nov 7, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.78% | - |
| Nov 6, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Nov 5, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.96% | - |
| Nov 4, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 2.80% | 412 |
| Nov 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.86% | - |
| Oct 31, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 1.80% | 858 |
| Oct 30, 2025 | 5.54 | 5.55 | 5.54 | 5.55 | 5.55 | -0.63% | - |
| Oct 29, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.18% | - |
| Oct 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.36% | - |
| Oct 27, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.45% | - |
| Oct 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.45% | - |
| Oct 23, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.06% | - |
| Oct 22, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.35% | - |
| Oct 21, 2025 | 5.67 | 5.67 | 5.66 | 5.66 | 5.66 | -0.79% | 2,370 |
| Oct 20, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.09% | - |
| Oct 17, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.09% | - |
| Oct 16, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.62% | - |
| Oct 15, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.80% | - |
| Oct 14, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -4.50% | - |
| Oct 13, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 2.88% | 10 |
| Oct 10, 2025 | 5.52 | 5.72 | 5.52 | 5.72 | 5.72 | 3.53% | 500 |
| Oct 9, 2025 | 5.59 | 5.59 | 5.53 | 5.53 | 5.53 | -0.63% | 100 |
| Oct 8, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.18% | - |
| Oct 7, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Oct 6, 2025 | 5.53 | 5.65 | 5.53 | 5.65 | 5.65 | 1.16% | 570 |
| Oct 3, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.63% | - |
| Oct 2, 2025 | 5.58 | 5.75 | 5.55 | 5.55 | 5.55 | 1.19% | 100 |
| Oct 1, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.18% | - |
| Sep 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.81% | - |
| Sep 29, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.18% | - |
| Sep 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.42% | - |
| Sep 25, 2025 | 5.52 | 5.63 | 5.52 | 5.63 | 5.63 | 1.35% | 47 |
| Sep 24, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.89% | - |
| Sep 23, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.18% | - |
| Sep 22, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -3.36% | - |
| Sep 19, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.66% | 200 |
| Sep 18, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.26% | - |
| Sep 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.55% | - |
| Sep 16, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.26% | - |
| Sep 15, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 2.48% | - |
| Sep 12, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.81% | 200 |
| Sep 11, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.63% | - |
| Sep 10, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.33% | - |
| Sep 9, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.55 | -0.09% | - |
| Sep 8, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.55 | -0.97% | - |
| Sep 5, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.61 | 0.62% | - |
| Sep 4, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.57 | - | - |
| Sep 3, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.57 | -0.09% | - |
| Sep 2, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.58 | -3.74% | 600 |
| Sep 1, 2025 | 5.63 | 5.88 | 5.63 | 5.88 | 5.80 | 4.44% | 600 |
| Aug 29, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.55 | -0.53% | - |
| Aug 28, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.58 | 0.18% | - |
| Aug 27, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | -0.79% | - |
| Aug 26, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | 0.26% | - |
| Aug 25, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.60 | -0.87% | - |
| Aug 22, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.65 | 0.53% | - |
| Aug 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.62 | 0.62% | - |
| Aug 20, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.58 | -0.35% | - |
| Aug 19, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.60 | -0.26% | - |
| Aug 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.62 | -1.30% | - |
| Aug 15, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.69 | -0.17% | - |
| Aug 14, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.70 | -1.62% | - |
| Aug 13, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.80 | -1.26% | - |
| Aug 12, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.87 | -1.00% | - |
| Aug 11, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 5.93 | 0.59% | - |
| Aug 8, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.90 | 1.10% | - |
| Aug 7, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.83 | 0.42% | - |
| Aug 6, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.81 | -1.09% | - |
| Aug 5, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.87 | 0.34% | - |
| Aug 4, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.85 | -0.84% | - |
| Aug 1, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.90 | -1.89% | - |
| Jul 31, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.01 | 2.18% | - |
| Jul 30, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.89 | -0.67% | 1,000 |
| Jul 29, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.92 | 1.01% | - |
| Jul 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87 | 3.39% | - |
| Jul 25, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.67 | 1.05% | - |
| Jul 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | 0.09% | - |
| Jul 23, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.61 | -3.07% | - |
| Jul 22, 2025 | 5.67 | 5.87 | 5.67 | 5.87 | 5.79 | 3.80% | 13 |
| Jul 21, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.57 | 0.27% | - |
| Jul 18, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.56 | -1.05% | - |