KATEK SE (HAM:KTEK)
Germany
· Delayed Price · Currency is EUR 18.40
-0.10 (-0.54%)
At close: Dec 5, 2025
KATEK SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | -0.54% | 1,470 |
| Dec 3, 2025 | 18.40 | 18.60 | 18.30 | 18.60 | 18.60 | 0.54% | 36,762 |
| Dec 2, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | - | 41,119 |
| Dec 1, 2025 | 18.50 | 18.50 | 18.30 | 18.50 | 18.50 | - | 666 |
| Nov 28, 2025 | 18.50 | 18.60 | 18.50 | 18.50 | 18.50 | - | 611 |
| Nov 27, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | 208 |
| Nov 26, 2025 | 18.50 | 18.80 | 18.50 | 18.60 | 18.60 | 0.54% | 10,501 |
| Nov 25, 2025 | 18.50 | 18.60 | 18.50 | 18.50 | 18.50 | - | 5,572 |
| Nov 24, 2025 | 18.50 | 18.70 | 18.50 | 18.50 | 18.50 | -0.54% | 5,848 |
| Nov 21, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | 22 |
| Nov 20, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | -0.54% | 376 |
| Nov 19, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 0.54% | 465 |
| Nov 18, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 0.54% | 120 |
| Nov 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Nov 14, 2025 | 18.30 | 18.70 | 18.30 | 18.70 | 18.70 | 2.19% | 2,528 |
| Nov 13, 2025 | 18.30 | 18.70 | 18.30 | 18.30 | 18.30 | -2.66% | 1,004 |
| Nov 12, 2025 | 18.30 | 18.90 | 18.30 | 18.80 | 18.80 | -0.53% | 615 |
| Nov 11, 2025 | 18.90 | 19.00 | 18.60 | 18.90 | 18.90 | - | 5,800 |
| Nov 10, 2025 | 18.50 | 20.80 | 18.50 | 18.90 | 18.90 | 1.61% | 2,440 |
| Nov 7, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 0.54% | 110 |
| Nov 6, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 5, 2025 | 18.50 | 19.50 | 18.50 | 18.50 | 18.50 | - | 938 |
| Nov 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 3, 2025 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | - | 377 |
| Oct 31, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 410 |
| Oct 30, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Oct 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Oct 28, 2025 | 17.40 | 19.00 | 17.40 | 18.70 | 18.70 | 1.08% | 541 |
| Oct 27, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Oct 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Oct 23, 2025 | 18.40 | 18.70 | 18.40 | 18.70 | 18.70 | 1.08% | 310 |
| Oct 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Oct 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Oct 20, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 0.54% | 31 |
| Oct 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 200 |
| Oct 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -4.64% | - |
| Oct 15, 2025 | 17.40 | 19.40 | 17.40 | 19.40 | 19.40 | 4.86% | 12 |
| Oct 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 26 |
| Oct 13, 2025 | 17.60 | 19.00 | 17.60 | 18.50 | 18.50 | - | 140 |
| Oct 10, 2025 | 17.60 | 18.50 | 17.60 | 18.50 | 18.50 | - | 723 |
| Oct 9, 2025 | 17.60 | 18.50 | 17.60 | 18.50 | 18.50 | 5.11% | 211 |
| Oct 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -4.86% | - |
| Oct 7, 2025 | 17.40 | 18.50 | 17.40 | 18.50 | 18.50 | - | 200 |
| Oct 6, 2025 | 17.50 | 18.50 | 17.50 | 18.50 | 18.50 | -0.54% | 490 |
| Oct 3, 2025 | 17.40 | 18.60 | 17.40 | 18.60 | 18.60 | 6.90% | 52 |
| Oct 2, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Oct 1, 2025 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | -2.78% | 20 |
| Sep 30, 2025 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | - | 150 |
| Sep 29, 2025 | 17.40 | 18.00 | 17.40 | 18.00 | 18.00 | - | 154 |
| Sep 26, 2025 | 17.10 | 18.00 | 17.10 | 18.00 | 18.00 | - | 1,402 |
| Sep 25, 2025 | 17.10 | 18.00 | 17.10 | 18.00 | 18.00 | - | 5,979 |
| Sep 24, 2025 | 17.10 | 18.00 | 17.10 | 18.00 | 18.00 | 1.12% | 13,776 |
| Sep 23, 2025 | 17.00 | 18.10 | 17.00 | 17.80 | 17.80 | -1.11% | 28,502 |
| Sep 22, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 0.56% | 13,589 |
| Sep 19, 2025 | 17.00 | 18.00 | 17.00 | 17.90 | 17.90 | -0.56% | 5,129 |
| Sep 18, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 51,031 |
| Sep 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 7,585 |
| Sep 16, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 0.56% | 4,244 |
| Sep 15, 2025 | 17.00 | 17.90 | 17.00 | 17.90 | 17.90 | 0.56% | 100 |
| Sep 12, 2025 | 17.00 | 17.80 | 17.00 | 17.80 | 17.80 | -0.56% | 152 |
| Sep 11, 2025 | 17.00 | 17.90 | 17.00 | 17.90 | 17.90 | - | 67 |
| Sep 10, 2025 | 17.00 | 17.90 | 17.00 | 17.90 | 17.90 | 5.29% | 260 |
| Sep 9, 2025 | 16.60 | 17.90 | 16.60 | 17.00 | 17.00 | -5.03% | 668 |
| Sep 8, 2025 | 17.90 | 17.90 | 17.00 | 17.90 | 17.90 | 0.56% | 125 |
| Sep 5, 2025 | 17.80 | 17.80 | 17.00 | 17.80 | 17.80 | -0.56% | 6,348 |
| Sep 4, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 0.56% | 60 |
| Sep 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 516 |
| Sep 2, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Sep 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Aug 29, 2025 | 17.80 | 18.80 | 17.80 | 18.00 | 18.00 | - | 24,909 |
| Aug 28, 2025 | 18.00 | 18.50 | 17.80 | 18.00 | 18.00 | 1.12% | 13,687 |
| Aug 27, 2025 | 17.60 | 18.40 | 17.60 | 17.80 | 17.80 | -0.56% | 17,817 |
| Aug 26, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 0.56% | 10 |
| Aug 25, 2025 | 17.60 | 18.10 | 17.60 | 17.80 | 17.80 | - | 2,700 |
| Aug 22, 2025 | 17.60 | 18.10 | 17.60 | 17.80 | 17.80 | -2.20% | 98 |
| Aug 21, 2025 | 17.60 | 18.20 | 17.60 | 18.20 | 18.20 | -1.09% | 6,464 |
| Aug 20, 2025 | 17.80 | 18.50 | 17.80 | 18.40 | 18.40 | 2.22% | 4,900 |
| Aug 19, 2025 | 18.00 | 18.80 | 18.00 | 18.00 | 18.00 | -2.17% | 7,549 |
| Aug 18, 2025 | 19.00 | 19.00 | 18.40 | 18.40 | 18.40 | 2.22% | 2,550 |
| Aug 15, 2025 | 18.00 | 18.40 | 18.00 | 18.00 | 18.00 | 0.56% | 450 |
| Aug 14, 2025 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | -0.56% | 2 |
| Aug 13, 2025 | 17.60 | 18.50 | 17.60 | 18.00 | 18.00 | -0.55% | 33,400 |
| Aug 12, 2025 | 17.60 | 18.70 | 17.60 | 18.10 | 18.10 | - | 7,600 |
| Aug 11, 2025 | 19.60 | 19.60 | 18.00 | 18.10 | 18.10 | -4.74% | 23,348 |
| Aug 8, 2025 | 19.00 | 19.20 | 18.40 | 19.00 | 19.00 | - | 7,102 |
| Aug 7, 2025 | 19.00 | 19.80 | 18.60 | 19.00 | 19.00 | -8.65% | 18,600 |
| Aug 6, 2025 | 19.30 | 20.80 | 18.80 | 20.80 | 20.80 | 4.00% | 11,510 |
| Aug 5, 2025 | 20.40 | 20.40 | 18.10 | 20.00 | 20.00 | -4.76% | 14,078 |
| Aug 4, 2025 | 20.20 | 21.20 | 19.20 | 21.00 | 21.00 | - | 47,247 |
| Aug 1, 2025 | 21.40 | 21.40 | 20.80 | 21.00 | 21.00 | -1.87% | 35,527 |
| Jul 31, 2025 | 20.20 | 21.80 | 20.20 | 21.40 | 21.40 | 5.94% | 54,576 |
| Jul 30, 2025 | 20.00 | 21.80 | 19.20 | 20.20 | 20.20 | -5.61% | 32,370 |
| Jul 29, 2025 | 21.40 | 21.40 | 21.00 | 21.40 | 21.40 | - | 7,075 |
| Jul 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 545 |
| Jul 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 302 |
| Jul 24, 2025 | 21.40 | 21.40 | 20.40 | 21.40 | 21.40 | - | 21,060 |
| Jul 23, 2025 | 21.40 | 22.00 | 21.40 | 21.40 | 21.40 | - | 5,331 |
| Jul 22, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | -0.93% | 10,619 |
| Jul 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | 162 |
| Jul 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 13 |