SFC Energy AG

F3CG
🏛️ germany →
17.24
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 27.19 27.87 26.99 27.87 0.0M
2021-12-29 27.82 27.97 26.94 27.19 0.0M
2021-12-28 26.94 28.31 26.94 27.77 0.1M
2021-12-27 26.40 26.99 26.30 26.69 0.0M
2021-12-23 26.01 26.50 25.27 26.35 0.1M
2021-12-22 24.44 25.71 24.34 25.66 0.1M
2021-12-21 24.19 24.39 23.65 24.24 0.0M
2021-12-20 24.88 24.93 23.80 23.90 0.1M
2021-12-17 25.08 25.91 24.73 25.91 0.1M
2021-12-16 25.71 26.30 25.17 25.32 0.1M
2021-12-15 24.78 25.42 24.34 25.03 0.1M
2021-12-14 25.52 25.76 24.83 24.88 0.0M
2021-12-13 26.79 27.09 25.52 25.66 0.1M
2021-12-10 26.50 26.60 25.86 26.11 0.0M
2021-12-09 27.19 27.19 26.40 26.45 0.0M
2021-12-08 27.58 27.72 26.65 26.65 0.0M
2021-12-07 26.11 27.63 26.01 27.48 0.1M
2021-12-06 26.20 26.40 25.42 25.76 0.1M
2021-12-03 27.43 27.48 25.76 26.01 0.1M
2021-12-02 28.36 28.36 26.55 26.99 0.1M
2021-12-01 27.82 29.05 27.43 28.90 0.1M
2021-11-30 27.63 28.36 27.33 27.53 0.1M
2021-11-29 27.43 28.61 27.38 28.22 0.1M
2021-11-26 27.97 28.22 27.09 27.14 0.1M
2021-11-25 28.17 29.00 28.17 28.66 0.0M
2021-11-24 28.17 28.41 27.82 27.97 0.1M
2021-11-23 28.76 28.95 28.12 28.12 0.1M
2021-11-22 28.90 29.69 28.80 29.34 0.1M
2021-11-19 28.66 29.25 28.12 28.71 0.1M
2021-11-18 29.93 30.03 28.76 28.90 0.1M
2021-11-17 30.47 31.06 29.49 30.03 0.1M
2021-11-16 31.65 31.94 30.08 30.67 0.1M
2021-11-15 33.32 34.10 31.60 31.75 0.1M
2021-11-12 32.34 33.37 32.04 32.58 0.0M
2021-11-11 33.12 33.12 31.90 32.48 0.0M
2021-11-10 32.83 33.71 32.04 33.07 0.1M
2021-11-09 32.93 33.66 32.39 32.68 0.0M
2021-11-08 32.19 32.83 31.65 32.83 0.0M
2021-11-05 33.52 33.71 31.70 32.09 0.0M
2021-11-04 33.12 34.25 32.98 33.22 0.0M
2021-11-03 34.30 34.74 32.09 32.78 0.1M
2021-11-02 33.07 34.55 32.44 34.20 0.1M
2021-11-01 32.34 34.05 31.41 32.83 0.1M
2021-10-29 30.18 32.14 29.79 31.80 0.1M
2021-10-28 30.57 30.91 29.54 30.23 0.0M
2021-10-27 30.47 30.91 29.93 30.37 0.0M
2021-10-26 28.71 31.45 28.46 30.42 0.2M
2021-10-25 28.07 28.46 27.43 28.46 0.0M
2021-10-22 29.20 29.20 28.07 28.07 0.0M
2021-10-21 27.97 29.20 27.63 29.20 0.0M
2021-10-20 28.95 29.00 28.17 28.41 0.0M
2021-10-19 28.46 29.05 28.46 28.85 0.0M
2021-10-18 28.80 28.80 27.92 28.41 0.0M
2021-10-15 29.25 29.30 28.61 28.95 0.0M
2021-10-14 28.31 29.34 28.17 28.95 0.1M
2021-10-13 26.65 28.66 26.50 28.26 0.1M
2021-10-12 26.11 26.60 25.42 26.60 0.0M
2021-10-11 25.96 26.01 25.08 25.91 0.0M
2021-10-08 25.76 26.40 24.78 26.06 0.0M
2021-10-07 25.08 25.61 24.54 25.37 0.0M
2021-10-06 25.03 25.12 23.16 25.03 0.2M
2021-10-05 26.50 26.50 25.03 25.37 0.1M
2021-10-04 27.23 27.63 26.65 26.65 0.0M
2021-10-01 27.09 27.68 26.69 27.38 0.0M
2021-09-30 26.84 27.97 26.50 27.72 0.0M
2021-09-29 27.09 27.19 26.69 26.99 0.0M
2021-09-28 28.17 28.17 26.55 26.55 0.0M
2021-09-27 28.12 28.36 27.38 27.97 0.0M
2021-09-24 29.00 29.00 27.58 27.87 0.0M
2021-09-23 27.53 29.39 27.43 28.76 0.0M
2021-09-22 27.04 27.23 26.60 27.09 0.0M
2021-09-21 27.97 27.97 26.50 26.69 0.0M
2021-09-20 28.36 28.36 26.69 27.38 0.1M
2021-09-17 29.49 29.88 28.02 28.31 0.0M
2021-09-16 28.76 29.74 28.61 29.25 0.0M
2021-09-15 29.93 29.93 28.26 28.36 0.0M
2021-09-14 29.49 30.13 29.10 29.74 0.0M
2021-09-13 31.11 31.21 29.49 29.74 0.0M
2021-09-10 30.42 30.91 29.49 30.42 0.1M
2021-09-09 29.15 31.36 28.22 31.16 0.1M
2021-09-08 30.08 30.52 28.26 28.26 0.1M
2021-09-07 29.00 31.06 28.95 31.06 0.1M
2021-09-06 28.02 29.39 27.87 28.66 0.0M
2021-09-03 27.82 28.17 27.33 28.07 0.0M
2021-09-02 27.92 27.92 27.19 27.48 0.0M
2021-09-01 27.19 28.26 27.14 27.77 0.0M
2021-08-31 27.09 27.19 26.50 26.89 0.0M
2021-08-30 26.94 27.63 26.89 27.38 0.0M
2021-08-27 26.79 27.09 26.50 26.79 0.0M
2021-08-26 27.97 28.07 26.99 27.23 0.0M
2021-08-25 27.97 28.07 27.53 27.92 0.0M
2021-08-24 27.97 28.22 27.38 27.97 0.0M
2021-08-23 27.19 27.97 26.65 27.58 0.0M
2021-08-20 26.30 27.28 25.76 27.09 0.0M
2021-08-19 28.02 28.12 25.86 26.69 0.1M
2021-08-18 27.04 29.39 26.79 28.46 0.1M
2021-08-17 25.71 26.20 25.57 25.86 0.0M
2021-08-16 26.60 26.60 25.66 25.91 0.0M
2021-08-13 27.14 27.38 26.50 26.74 0.0M
2021-08-12 27.19 27.38 26.79 27.23 0.0M
2021-08-11 27.33 28.07 27.19 27.48 0.0M
2021-08-10 26.69 28.12 26.69 27.97 0.0M
2021-08-09 26.30 26.74 25.86 26.65 0.0M
2021-08-06 26.25 26.94 26.20 26.30 0.0M
2021-08-05 28.02 28.02 26.40 26.65 0.0M
2021-08-04 27.68 28.17 27.38 27.97 0.0M
2021-08-03 27.97 28.02 27.19 27.58 0.0M
2021-08-02 27.53 28.31 27.19 27.92 0.0M
2021-07-30 26.74 27.19 26.20 27.14 0.0M
2021-07-29 27.58 28.12 26.79 26.94 0.0M
2021-07-28 25.76 27.68 25.76 27.53 0.0M
2021-07-27 26.74 26.74 25.57 26.30 0.0M
2021-07-26 27.19 27.48 26.65 26.65 0.0M
2021-07-23 27.43 27.82 26.94 27.68 0.0M
2021-07-22 27.58 28.26 27.33 27.68 0.0M
2021-07-21 25.96 27.14 25.91 27.14 0.0M
2021-07-20 26.11 26.69 25.42 26.01 0.0M
2021-07-19 26.60 26.60 24.73 25.91 0.1M
2021-07-16 26.55 27.04 26.35 26.50 0.0M
2021-07-15 26.50 26.94 26.01 26.79 0.0M
2021-07-14 27.92 28.17 26.94 27.09 0.0M
2021-07-13 28.31 28.51 27.68 28.07 0.0M
2021-07-12 27.97 28.46 27.72 28.12 0.0M
2021-07-09 28.31 28.61 27.77 28.02 0.0M
2021-07-08 29.20 29.44 27.53 28.02 0.1M
2021-07-07 31.21 31.21 29.00 29.34 0.1M
2021-07-06 30.47 31.41 29.83 31.06 0.1M
2021-07-05 29.49 31.06 28.90 30.37 0.1M
2021-07-02 26.94 30.08 26.79 29.59 0.1M
2021-07-01 27.72 28.76 27.38 28.46 0.0M
2021-06-30 28.66 28.71 27.09 27.63 0.1M
2021-06-29 29.10 29.74 28.02 28.17 0.1M
2021-06-28 28.66 29.25 27.82 29.25 0.0M
2021-06-25 28.31 29.39 28.17 28.41 0.1M
2021-06-24 26.65 28.07 26.40 27.97 0.1M
2021-06-23 26.30 26.89 26.06 26.55 0.0M
2021-06-22 25.76 26.50 25.37 26.50 0.0M
2021-06-21 24.98 25.81 23.16 25.81 0.1M
2021-06-18 25.17 25.71 24.58 24.78 0.0M
2021-06-17 26.35 26.35 25.27 25.57 0.0M
2021-06-16 26.50 26.65 26.01 26.11 0.0M
2021-06-15 26.50 26.69 25.81 26.01 0.0M
2021-06-14 25.57 26.89 25.57 26.50 0.1M
2021-06-11 25.81 25.86 25.17 25.66 0.0M
2021-06-10 25.81 26.06 25.27 25.81 0.0M
2021-06-09 25.86 26.69 25.32 25.96 0.0M
2021-06-08 26.01 26.25 24.73 26.01 0.1M
2021-06-07 26.55 26.94 25.57 26.20 0.1M
2021-06-04 26.45 26.55 25.61 26.55 0.0M
2021-06-03 25.17 26.55 25.17 26.55 0.0M
2021-06-02 25.66 26.30 24.78 25.76 0.0M
2021-06-01 26.40 26.65 25.57 25.86 0.1M
2021-05-31 25.96 26.50 25.32 25.96 0.0M
2021-05-28 24.24 25.81 24.19 25.76 0.1M
2021-05-27 23.70 24.39 23.60 24.00 0.1M
2021-05-26 23.16 23.70 22.87 23.60 0.1M
2021-05-25 23.50 24.34 22.87 23.01 0.1M
2021-05-21 22.08 22.43 21.79 22.28 0.1M
2021-05-20 21.49 22.13 21.20 21.98 0.0M
2021-05-19 20.32 22.08 20.32 21.49 0.1M
2021-05-18 21.25 21.35 20.02 20.81 0.1M
2021-05-17 21.10 21.44 20.71 21.30 0.1M
2021-05-14 19.87 21.25 19.26 21.25 0.1M
2021-05-13 18.75 20.27 18.65 19.57 0.1M
2021-05-12 19.63 19.92 19.00 19.14 0.1M
2021-05-11 19.61 20.02 18.94 19.73 0.1M
2021-05-10 21.84 21.84 19.06 19.61 0.2M
2021-05-07 21.00 21.49 20.71 21.20 0.1M
2021-05-06 23.26 23.41 20.12 20.46 0.1M
2021-05-05 22.72 23.55 22.62 23.31 0.0M
2021-05-04 24.54 24.54 21.98 21.98 0.1M
2021-05-03 24.88 24.93 24.19 24.63 0.0M
2021-04-30 24.49 24.68 23.75 24.09 0.0M
2021-04-29 24.73 25.37 24.54 24.83 0.0M
2021-04-28 25.57 25.66 24.88 25.08 0.0M
2021-04-27 25.86 26.40 25.17 26.06 0.1M
2021-04-26 24.54 26.15 24.54 25.71 0.1M
2021-04-23 24.98 25.03 23.55 24.29 0.0M
2021-04-22 23.26 24.98 23.26 24.93 0.1M
2021-04-21 22.38 23.50 22.23 23.06 0.0M
2021-04-20 22.72 23.36 22.38 22.72 0.0M
2021-04-19 24.04 24.29 22.77 22.97 0.1M
2021-04-16 24.09 24.54 24.04 24.14 0.0M
2021-04-15 24.39 24.68 24.04 24.04 0.0M
2021-04-14 24.98 25.08 24.34 24.49 0.0M
2021-04-13 24.49 25.22 24.24 24.93 0.0M
2021-04-12 24.98 25.37 24.14 24.29 0.0M
2021-04-09 25.27 25.86 24.78 25.17 0.1M
2021-04-08 25.86 25.86 24.58 25.17 0.0M
2021-04-07 26.74 26.74 25.52 25.61 0.0M
2021-04-06 26.84 26.99 26.11 26.60 0.1M
2021-04-01 26.74 27.28 25.81 26.25 0.1M
2021-03-31 26.25 27.53 25.96 26.55 0.1M
2021-03-30 24.19 26.35 24.09 26.35 0.1M
2021-03-29 24.14 24.54 24.04 24.04 0.1M
2021-03-26 22.23 23.21 22.23 22.92 0.0M
2021-03-25 24.49 24.49 20.86 22.38 0.1M
2021-03-24 22.97 23.21 22.18 22.77 0.1M
2021-03-23 24.63 24.78 22.62 22.67 0.1M
2021-03-22 23.46 25.22 23.16 24.34 0.1M
2021-03-19 22.57 22.72 21.84 22.57 0.1M
2021-03-18 22.67 23.75 22.62 23.01 0.1M
2021-03-17 23.65 24.00 22.18 22.47 0.1M
2021-03-16 24.24 24.83 23.75 24.09 0.0M
2021-03-15 23.85 24.63 23.31 23.85 0.0M
2021-03-12 24.83 24.98 23.55 23.60 0.0M
2021-03-11 23.70 24.63 23.46 24.63 0.1M
2021-03-10 24.58 24.88 23.41 23.70 0.1M
2021-03-09 23.26 24.88 22.82 24.68 0.1M
2021-03-08 22.87 23.31 21.79 22.77 0.1M
2021-03-05 23.06 24.14 22.43 22.47 0.1M
2021-03-04 25.61 25.71 23.16 23.60 0.2M
2021-03-03 28.26 28.26 25.66 25.71 0.1M
2021-03-02 28.51 28.56 27.04 27.14 0.1M
2021-03-01 27.53 28.26 26.69 27.97 0.1M
2021-02-26 25.52 26.79 25.32 26.30 0.1M
2021-02-25 29.25 29.30 26.55 26.55 0.1M
2021-02-24 26.11 28.95 26.11 28.07 0.1M
2021-02-23 27.48 27.82 25.03 26.01 0.2M
2021-02-22 30.57 30.57 26.89 26.89 0.1M
2021-02-19 26.01 29.79 26.01 29.59 0.2M
2021-02-18 27.77 28.26 26.30 26.30 0.2M
2021-02-17 31.11 31.11 27.48 27.68 0.2M
2021-02-16 31.85 33.27 30.47 31.06 0.3M
2021-02-15 28.31 31.75 27.68 30.52 0.3M
2021-02-12 26.35 26.79 25.66 26.35 0.1M
2021-02-11 25.47 27.14 25.32 26.40 0.1M
2021-02-10 24.00 26.45 24.00 25.22 0.1M
2021-02-09 24.54 25.27 23.36 23.65 0.1M
2021-02-08 24.39 25.37 24.19 24.58 0.1M
2021-02-05 22.97 24.49 22.62 24.04 0.1M
2021-02-04 22.47 22.97 22.23 22.77 0.1M
2021-02-03 23.41 23.41 22.33 22.43 0.1M
2021-02-02 23.06 23.26 22.03 23.11 0.1M
2021-02-01 20.41 22.87 20.41 22.33 0.1M
2021-01-29 20.56 20.86 20.12 20.12 0.1M
2021-01-28 20.17 21.69 19.18 20.61 0.2M
2021-01-27 23.21 23.50 19.68 19.82 0.3M
2021-01-26 23.41 23.46 21.89 23.01 0.2M
2021-01-25 23.16 24.14 22.57 23.50 0.3M
2021-01-22 20.46 22.77 20.36 21.59 0.3M
2021-01-21 18.35 20.32 17.98 20.27 0.4M
2021-01-20 16.82 17.39 16.66 17.16 0.1M
2021-01-19 16.19 16.70 16.12 16.61 0.1M
2021-01-18 16.39 16.47 16.00 16.23 0.1M
2021-01-15 16.96 17.10 16.15 16.53 0.1M
2021-01-14 17.41 17.65 16.64 16.98 0.4M
2021-01-13 16.39 17.49 16.25 17.41 0.3M
2021-01-12 15.84 16.53 15.84 16.53 0.2M
2021-01-11 16.49 16.49 15.80 15.84 0.1M
2021-01-08 16.78 16.90 16.08 16.41 0.2M
2021-01-07 15.55 16.68 15.39 16.68 0.2M
2021-01-06 15.31 15.55 15.21 15.55 0.1M
2021-01-05 15.90 15.92 15.19 15.35 0.1M
2021-01-04 15.98 16.08 15.64 15.90 0.1M