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
2022-12-30 24.95 25.40 24.60 25.10 0.0M
2022-12-29 24.05 25.00 24.05 25.00 0.0M
2022-12-28 24.40 24.70 24.20 24.35 0.0M
2022-12-27 25.60 25.80 24.45 24.60 0.0M
2022-12-23 23.95 25.60 23.95 25.40 0.2M
2022-12-22 23.65 24.25 23.65 23.85 0.1M
2022-12-21 22.80 23.55 22.80 23.45 0.1M
2022-12-20 23.35 23.60 22.70 22.95 0.0M
2022-12-19 23.40 24.00 23.05 23.80 0.0M
2022-12-16 24.10 24.25 23.30 23.45 0.1M
2022-12-15 24.50 25.15 24.20 24.30 0.1M
2022-12-14 24.50 24.95 24.40 24.75 0.0M
2022-12-13 24.55 25.05 24.25 24.80 0.1M
2022-12-12 23.35 24.60 23.30 24.60 0.1M
2022-12-09 23.50 24.00 23.50 23.80 0.0M
2022-12-08 23.00 23.50 22.65 23.35 0.0M
2022-12-07 23.10 23.35 22.35 22.95 0.1M
2022-12-06 23.75 24.00 23.15 23.30 0.1M
2022-12-05 24.30 24.45 24.00 24.10 0.0M
2022-12-02 23.60 24.30 23.05 24.10 0.1M
2022-12-01 24.00 24.50 23.50 23.65 0.1M
2022-11-30 23.90 24.15 23.60 23.75 0.1M
2022-11-29 24.55 24.55 23.55 23.90 0.1M
2022-11-28 24.70 25.15 24.30 24.75 0.1M
2022-11-25 24.70 24.95 24.40 24.65 0.1M
2022-11-24 23.30 25.00 23.30 24.90 0.1M
2022-11-23 22.00 23.25 21.85 23.25 0.1M
2022-11-22 21.35 21.35 20.90 21.35 0.0M
2022-11-21 21.40 21.90 20.45 21.55 0.1M
2022-11-18 20.00 21.65 19.46 21.65 0.3M
2022-11-17 21.85 21.95 19.88 19.96 0.1M
2022-11-16 21.75 22.70 21.45 21.75 0.1M
2022-11-15 21.20 22.30 20.70 21.75 0.1M
2022-11-14 20.40 20.40 19.68 19.92 0.1M
2022-11-11 19.24 20.15 19.04 20.05 0.1M
2022-11-10 18.22 19.26 17.44 19.26 0.1M
2022-11-09 19.22 19.44 18.14 18.16 0.1M
2022-11-08 19.78 19.78 17.90 19.18 0.1M
2022-11-07 19.08 20.00 19.08 19.92 0.0M
2022-11-04 19.00 19.26 18.74 19.02 0.0M
2022-11-03 18.46 19.00 18.22 18.98 0.0M
2022-11-02 19.02 19.70 18.74 18.76 0.0M
2022-11-01 18.94 19.36 18.88 19.10 0.0M
2022-10-31 18.34 18.72 18.30 18.68 0.0M
2022-10-28 18.12 18.58 18.12 18.42 0.0M
2022-10-27 18.54 18.78 18.14 18.46 0.1M
2022-10-26 17.68 18.68 17.68 18.68 0.0M
2022-10-25 16.74 17.76 16.74 17.72 0.0M
2022-10-24 16.70 17.00 16.56 16.70 0.0M
2022-10-21 16.80 16.80 16.40 16.52 0.0M
2022-10-20 16.70 16.80 16.28 16.72 0.0M
2022-10-19 17.38 17.38 16.54 16.54 0.0M
2022-10-18 16.80 17.30 16.70 17.10 0.1M
2022-10-17 16.04 16.64 15.88 16.44 0.0M
2022-10-14 16.46 16.80 16.02 16.04 0.1M
2022-10-13 16.00 16.24 15.32 16.22 0.1M
2022-10-12 16.00 16.40 15.96 16.10 0.0M
2022-10-11 16.64 16.72 15.58 15.96 0.1M
2022-10-10 16.80 17.16 16.62 16.80 0.0M
2022-10-07 17.50 17.70 16.90 17.04 0.0M
2022-10-06 18.18 18.24 17.50 17.60 0.0M
2022-10-05 18.50 18.54 17.78 17.80 0.0M
2022-10-04 17.98 18.66 17.92 18.42 0.1M
2022-10-03 17.34 17.62 16.94 17.56 0.0M
2022-09-30 17.28 17.66 17.08 17.60 0.1M
2022-09-29 18.44 18.44 17.28 17.32 0.1M
2022-09-28 18.78 18.86 18.22 18.66 0.1M
2022-09-27 18.86 19.20 18.70 18.90 0.0M
2022-09-26 18.90 19.14 18.50 18.66 0.1M
2022-09-23 20.00 20.00 18.72 18.84 0.1M
2022-09-22 20.45 20.70 19.94 19.94 0.1M
2022-09-21 20.40 21.10 20.30 21.05 0.1M
2022-09-20 21.35 21.40 20.40 20.55 0.1M
2022-09-19 21.05 21.45 20.55 21.25 0.1M
2022-09-16 21.30 21.35 20.75 21.00 0.1M
2022-09-15 21.80 22.10 21.20 21.65 0.1M
2022-09-14 22.60 22.65 21.35 21.65 0.1M
2022-09-13 22.95 24.95 22.60 22.65 0.2M
2022-09-12 22.60 22.90 22.40 22.65 0.1M
2022-09-09 22.05 22.40 21.85 22.40 0.0M
2022-09-08 21.90 22.30 21.60 22.05 0.1M
2022-09-07 21.25 21.55 21.05 21.45 0.0M
2022-09-06 21.10 21.75 21.10 21.45 0.0M
2022-09-05 20.95 21.10 20.55 21.05 0.0M
2022-09-02 21.25 21.60 21.15 21.55 0.0M
2022-09-01 21.40 21.65 20.90 21.05 0.1M
2022-08-31 22.35 22.35 21.60 21.65 0.0M
2022-08-30 21.90 22.80 21.90 22.25 0.0M
2022-08-29 21.80 22.25 21.55 21.95 0.0M
2022-08-26 24.10 24.15 22.05 22.20 0.1M
2022-08-25 23.70 24.30 23.35 24.20 0.1M
2022-08-24 20.50 23.25 20.50 23.10 0.1M
2022-08-23 19.80 20.75 19.70 20.40 0.1M
2022-08-22 20.35 20.40 19.98 19.98 0.1M
2022-08-19 20.45 20.65 20.30 20.50 0.1M
2022-08-18 20.40 20.65 20.20 20.60 0.0M
2022-08-17 20.55 21.00 20.45 20.55 0.0M
2022-08-16 20.25 20.95 20.20 20.60 0.1M
2022-08-15 20.50 20.75 20.15 20.25 0.0M
2022-08-12 20.85 20.90 20.20 20.45 0.1M
2022-08-11 20.65 21.00 20.20 20.80 0.1M
2022-08-10 19.50 20.65 19.50 20.55 0.1M
2022-08-09 20.20 20.30 19.54 19.54 0.1M
2022-08-08 20.50 20.60 20.20 20.30 0.0M
2022-08-05 20.15 20.65 19.90 20.15 0.1M
2022-08-04 19.94 20.40 19.78 20.00 0.1M
2022-08-03 20.25 20.40 19.72 19.74 0.1M
2022-08-02 19.66 20.15 19.14 19.96 0.1M
2022-08-01 20.80 21.00 19.60 19.60 0.1M
2022-07-29 20.75 21.55 20.50 21.00 0.1M
2022-07-28 19.90 20.85 19.88 20.75 0.1M
2022-07-27 19.64 19.80 19.26 19.76 0.1M
2022-07-26 19.64 19.72 19.32 19.48 0.0M
2022-07-25 20.10 20.40 19.54 19.54 0.1M
2022-07-22 19.80 20.70 19.70 20.30 0.1M
2022-07-21 20.00 20.80 19.64 19.80 0.2M
2022-07-20 20.50 20.60 19.62 20.15 0.1M
2022-07-19 21.05 21.05 20.25 20.35 0.1M
2022-07-18 21.40 21.85 20.70 21.15 0.1M
2022-07-15 21.00 21.50 20.80 21.05 0.0M
2022-07-14 21.60 21.85 20.60 20.85 0.1M
2022-07-13 21.60 21.60 20.40 21.45 0.0M
2022-07-12 20.76 21.69 20.61 21.54 0.1M
2022-07-11 22.13 22.43 20.22 20.46 0.1M
2022-07-08 24.09 24.49 23.60 24.34 0.0M
2022-07-07 22.72 24.00 22.67 23.95 0.1M
2022-07-06 22.77 23.21 22.47 22.67 0.1M
2022-07-05 23.36 23.75 22.52 22.97 0.0M
2022-07-04 24.24 24.34 23.16 23.41 0.0M
2022-07-01 23.31 24.09 22.92 23.85 0.0M
2022-06-30 23.75 23.80 22.87 23.50 0.0M
2022-06-29 24.49 24.63 23.31 23.80 0.0M
2022-06-28 25.03 25.42 24.78 24.78 0.0M
2022-06-27 24.54 25.27 24.54 25.27 0.0M
2022-06-24 23.26 24.24 23.21 24.14 0.0M
2022-06-23 24.44 24.44 23.01 23.31 0.0M
2022-06-22 25.27 25.32 23.75 24.83 0.0M
2022-06-21 24.34 25.66 23.90 25.57 0.1M
2022-06-20 23.46 24.09 23.16 24.09 0.0M
2022-06-17 22.08 23.65 21.93 23.65 0.1M
2022-06-16 22.77 22.82 21.84 22.08 0.0M
2022-06-15 22.28 22.77 21.98 22.72 0.0M
2022-06-14 22.82 22.97 21.98 21.98 0.0M
2022-06-13 23.41 23.41 22.33 22.43 0.1M
2022-06-10 24.58 24.83 23.65 23.65 0.0M
2022-06-09 25.71 25.71 24.58 24.58 0.0M
2022-06-08 26.01 26.20 25.71 26.01 0.0M
2022-06-07 26.01 26.01 25.37 25.81 0.0M
2022-06-06 25.86 26.30 25.71 25.86 0.0M
2022-06-03 25.91 26.15 25.42 25.57 0.0M
2022-06-02 25.17 26.25 25.17 26.11 0.1M
2022-06-01 24.93 25.37 24.29 25.08 0.0M
2022-05-31 25.12 25.12 24.44 24.58 0.0M
2022-05-30 24.83 25.37 24.63 25.27 0.0M
2022-05-27 23.85 24.54 23.60 24.49 0.0M
2022-05-26 23.06 23.50 22.87 23.50 0.0M
2022-05-25 23.26 23.85 22.43 23.06 0.1M
2022-05-24 23.55 23.75 23.01 23.26 0.0M
2022-05-23 25.37 25.42 23.80 23.90 0.1M
2022-05-20 24.54 26.20 24.54 25.27 0.2M
2022-05-19 24.98 25.03 22.28 24.44 0.2M
2022-05-18 24.68 26.01 24.68 25.42 0.1M
2022-05-17 24.73 26.40 23.70 24.24 0.2M
2022-05-16 24.73 25.52 24.63 24.88 0.1M
2022-05-13 22.92 24.63 22.87 24.63 0.1M
2022-05-12 22.52 23.06 21.93 22.82 0.1M
2022-05-11 22.92 23.31 22.33 23.31 0.0M
2022-05-10 22.57 23.46 22.33 22.52 0.1M
2022-05-09 24.39 24.54 22.33 22.33 0.1M
2022-05-06 25.81 25.81 24.54 24.88 0.1M
2022-05-05 26.40 26.84 25.71 25.71 0.0M
2022-05-04 25.81 26.11 25.32 25.76 0.0M
2022-05-03 25.37 25.91 24.98 25.81 0.0M
2022-05-02 24.88 25.37 24.83 25.17 0.0M
2022-04-29 24.34 25.61 24.14 25.22 0.1M
2022-04-28 24.54 24.83 23.95 24.29 0.0M
2022-04-27 24.49 25.03 24.04 24.39 0.1M
2022-04-26 24.93 25.52 24.63 24.63 0.1M
2022-04-25 25.32 26.20 24.63 24.83 0.1M
2022-04-22 25.12 26.35 24.93 25.91 0.1M
2022-04-21 26.11 26.30 24.73 24.73 0.1M
2022-04-20 25.42 26.15 24.88 26.01 0.1M
2022-04-19 25.42 25.42 24.58 25.17 0.0M
2022-04-14 25.47 26.01 25.32 25.52 0.0M
2022-04-13 25.03 25.52 24.98 25.42 0.0M
2022-04-12 24.98 25.47 24.63 25.32 0.0M
2022-04-11 25.52 25.66 24.73 25.27 0.1M
2022-04-08 26.45 26.55 25.57 25.76 0.0M
2022-04-07 26.55 26.74 25.86 25.86 0.0M
2022-04-06 27.28 27.28 26.20 26.50 0.1M
2022-04-05 27.72 29.54 27.33 27.48 0.2M
2022-04-04 27.14 27.58 26.35 27.58 0.1M
2022-04-01 26.50 27.72 26.50 27.19 0.1M
2022-03-31 26.94 26.94 26.06 26.65 0.0M
2022-03-30 25.86 26.99 25.76 26.55 0.1M
2022-03-29 25.81 26.15 25.37 26.01 0.0M
2022-03-28 26.25 26.65 25.57 25.57 0.1M
2022-03-25 26.79 27.19 26.25 26.25 0.0M
2022-03-24 27.33 27.38 26.45 26.60 0.0M
2022-03-23 27.53 27.97 27.04 27.38 0.1M
2022-03-22 27.43 27.58 26.60 27.38 0.1M
2022-03-21 27.33 27.72 26.99 27.48 0.1M
2022-03-18 27.19 27.63 26.69 26.99 0.1M
2022-03-17 27.48 27.82 26.69 27.28 0.1M
2022-03-16 27.14 27.77 26.60 27.48 0.1M
2022-03-15 25.91 26.79 25.71 26.20 0.1M
2022-03-14 28.61 28.80 26.50 26.50 0.2M
2022-03-11 26.94 28.41 26.94 27.92 0.1M
2022-03-10 27.09 27.38 26.35 26.60 0.1M
2022-03-09 27.19 27.58 25.81 27.58 0.1M
2022-03-08 25.17 26.55 24.49 26.55 0.2M
2022-03-07 22.18 25.71 21.84 24.58 0.2M
2022-03-04 23.06 24.04 22.82 23.11 0.1M
2022-03-03 25.12 25.76 23.16 23.26 0.1M
2022-03-02 23.36 25.03 22.87 24.68 0.1M
2022-03-01 25.12 25.42 22.62 23.50 0.1M
2022-02-28 21.25 24.83 21.25 24.78 0.1M
2022-02-25 20.86 21.89 19.97 21.84 0.1M
2022-02-24 19.08 20.51 17.94 20.32 0.2M
2022-02-23 20.02 21.10 20.02 20.12 0.0M
2022-02-22 19.33 20.41 19.04 19.87 0.1M
2022-02-21 21.10 21.30 19.78 19.82 0.1M
2022-02-18 21.59 21.59 20.66 20.81 0.0M
2022-02-17 22.23 22.23 21.30 21.64 0.0M
2022-02-16 22.67 23.16 21.64 22.18 0.1M
2022-02-15 20.81 22.77 20.81 22.52 0.1M
2022-02-14 20.12 21.30 19.92 20.81 0.1M
2022-02-11 21.84 22.33 21.30 21.79 0.0M
2022-02-10 23.75 23.75 21.74 22.38 0.1M
2022-02-09 21.10 22.72 21.10 22.57 0.0M
2022-02-08 21.05 21.25 20.61 21.20 0.0M
2022-02-07 21.44 21.49 20.90 21.00 0.0M
2022-02-04 21.25 21.44 20.76 21.15 0.0M
2022-02-03 21.98 21.98 21.00 21.15 0.0M
2022-02-02 21.93 23.01 21.93 22.28 0.0M
2022-02-01 22.87 23.01 21.44 21.79 0.1M
2022-01-31 20.90 22.72 20.90 22.47 0.1M
2022-01-28 20.61 20.90 20.02 20.41 0.0M
2022-01-27 21.10 21.10 20.36 20.66 0.1M
2022-01-26 19.97 21.15 19.97 20.95 0.1M
2022-01-25 19.87 20.61 19.31 19.61 0.1M
2022-01-24 21.79 21.98 18.75 19.26 0.3M
2022-01-21 22.23 22.43 21.84 22.28 0.1M
2022-01-20 21.54 23.21 21.49 23.06 0.1M
2022-01-19 21.74 22.33 21.30 21.84 0.1M
2022-01-18 23.95 23.95 21.64 22.23 0.1M
2022-01-17 22.47 23.21 22.33 23.16 0.0M
2022-01-14 24.24 24.24 22.52 22.57 0.1M
2022-01-13 24.49 24.68 24.00 24.04 0.0M
2022-01-12 25.03 25.08 24.34 24.54 0.0M
2022-01-11 24.54 24.73 24.00 24.49 0.0M
2022-01-10 25.42 25.42 23.60 23.95 0.1M
2022-01-07 25.76 25.81 25.12 25.32 0.0M
2022-01-06 26.60 26.69 25.37 25.76 0.1M
2022-01-05 27.33 27.38 26.84 27.04 0.0M
2022-01-04 28.51 28.80 27.09 27.19 0.0M
2022-01-03 28.31 28.36 27.53 28.12 0.0M