SFC Energy AG

F3CG
🏛️ germany →
17.20
Last Update: 2025-10-01
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
2023-12-29 19.36 19.68 19.12 19.52 0.0M
2023-12-28 19.56 19.70 19.16 19.32 0.0M
2023-12-27 19.00 19.68 19.00 19.54 0.1M
2023-12-22 19.10 19.12 18.80 19.00 0.0M
2023-12-21 19.00 19.26 18.84 19.22 0.0M
2023-12-20 19.62 19.94 19.06 19.18 0.1M
2023-12-19 19.42 19.84 19.42 19.74 0.0M
2023-12-18 20.10 20.10 19.32 19.32 0.1M
2023-12-15 20.05 20.90 19.96 20.40 0.0M
2023-12-14 19.60 20.45 19.28 20.25 0.0M
2023-12-13 19.72 19.88 19.24 19.36 0.0M
2023-12-12 20.30 20.35 19.78 19.80 0.0M
2023-12-11 20.80 20.85 20.25 20.30 0.0M
2023-12-08 20.45 21.00 20.40 20.75 0.0M
2023-12-07 20.70 20.95 20.25 20.45 0.0M
2023-12-06 21.00 21.10 20.05 20.70 0.1M
2023-12-05 20.45 21.30 20.45 21.20 0.0M
2023-12-04 21.15 21.35 20.40 20.55 0.1M
2023-12-01 20.35 21.25 20.35 21.25 0.0M
2023-11-30 20.35 20.60 20.05 20.25 0.0M
2023-11-29 19.50 20.65 19.50 20.30 0.1M
2023-11-28 19.98 20.05 18.84 19.46 0.1M
2023-11-27 18.34 20.40 18.34 20.00 0.1M
2023-11-24 18.26 18.26 17.82 18.18 0.0M
2023-11-23 18.10 18.26 17.84 18.06 0.0M
2023-11-22 17.88 18.56 17.86 17.98 0.0M
2023-11-21 18.88 18.94 18.00 18.04 0.0M
2023-11-20 19.10 19.10 18.66 18.74 0.0M
2023-11-17 19.54 19.54 18.92 19.00 0.2M
2023-11-16 19.60 19.90 19.30 19.30 0.0M
2023-11-15 20.65 20.95 19.48 19.56 0.2M
2023-11-14 18.66 19.74 18.60 19.70 0.0M
2023-11-13 18.62 18.74 18.30 18.58 0.0M
2023-11-10 18.90 18.92 17.88 18.38 0.1M
2023-11-09 19.00 19.22 18.58 19.16 0.0M
2023-11-08 18.80 19.68 18.80 19.02 0.0M
2023-11-07 19.08 19.30 18.84 18.96 0.0M
2023-11-06 19.10 19.30 18.66 19.02 0.0M
2023-11-03 18.10 18.98 17.90 18.80 0.1M
2023-11-02 17.20 18.34 17.20 18.08 0.0M
2023-11-01 16.58 16.92 16.32 16.92 0.0M
2023-10-31 16.12 16.58 16.10 16.38 0.0M
2023-10-30 16.50 16.98 16.00 16.06 0.0M
2023-10-27 16.60 16.68 16.12 16.52 0.1M
2023-10-26 16.66 17.10 16.58 16.62 0.0M
2023-10-25 17.64 17.76 16.96 17.02 0.0M
2023-10-24 17.08 17.80 16.94 17.62 0.0M
2023-10-23 17.24 17.34 16.68 17.08 0.0M
2023-10-20 17.94 17.94 17.04 17.32 0.0M
2023-10-19 18.26 18.38 17.80 17.88 0.0M
2023-10-18 19.00 19.10 18.36 18.36 0.0M
2023-10-17 18.52 18.96 18.42 18.90 0.0M
2023-10-16 18.70 18.70 18.30 18.44 0.0M
2023-10-13 19.18 19.18 18.56 18.56 0.0M
2023-10-12 19.28 19.30 18.76 18.90 0.0M
2023-10-11 19.34 19.60 19.06 19.18 0.0M
2023-10-10 18.70 19.50 18.66 19.34 0.0M
2023-10-09 19.22 19.30 18.80 18.84 0.0M
2023-10-06 18.88 19.14 18.50 19.04 0.0M
2023-10-05 18.76 19.10 18.72 18.88 0.0M
2023-10-04 18.40 18.80 18.22 18.78 0.0M
2023-10-03 19.22 19.36 18.64 18.64 0.0M
2023-10-02 19.76 19.88 19.36 19.36 0.0M
2023-09-29 19.62 20.05 19.62 19.72 0.1M
2023-09-28 19.12 19.44 19.00 19.40 0.0M
2023-09-27 18.76 19.20 18.66 18.90 0.0M
2023-09-26 19.10 19.28 18.74 18.76 0.0M
2023-09-25 20.00 20.25 18.90 19.20 0.1M
2023-09-22 20.15 20.30 19.64 20.15 0.1M
2023-09-21 20.55 20.85 20.30 20.30 0.0M
2023-09-20 20.75 21.05 20.60 20.75 0.0M
2023-09-19 20.95 21.20 20.65 20.75 0.0M
2023-09-18 21.70 21.95 20.70 20.85 0.1M
2023-09-15 22.65 22.65 21.85 21.90 0.0M
2023-09-14 22.15 22.60 22.15 22.50 0.0M
2023-09-13 22.35 22.45 22.05 22.30 0.0M
2023-09-12 23.30 23.30 22.45 22.45 0.0M
2023-09-11 23.10 23.25 23.00 23.05 0.0M
2023-09-08 23.25 23.35 22.85 23.05 0.0M
2023-09-07 23.80 23.80 22.90 23.15 0.0M
2023-09-06 23.90 24.20 23.80 23.95 0.0M
2023-09-05 24.25 24.50 24.00 24.05 0.0M
2023-09-04 23.85 24.70 23.85 24.25 0.0M
2023-09-01 24.80 24.80 23.90 24.00 0.0M
2023-08-31 24.60 24.80 24.40 24.70 0.0M
2023-08-30 24.55 24.80 24.40 24.55 0.0M
2023-08-29 24.00 24.75 23.95 24.75 0.1M
2023-08-28 24.00 24.05 23.70 24.00 0.0M
2023-08-25 23.60 24.10 23.25 23.85 0.0M
2023-08-24 24.00 24.05 23.35 23.35 0.0M
2023-08-23 23.05 23.95 22.65 23.90 0.1M
2023-08-22 24.00 24.80 22.90 22.90 0.2M
2023-08-21 22.45 22.80 22.30 22.65 0.0M
2023-08-18 22.60 22.80 21.95 22.25 0.0M
2023-08-17 23.10 23.15 22.60 22.85 0.0M
2023-08-16 23.15 23.45 22.80 23.20 0.0M
2023-08-15 23.10 23.30 22.85 22.95 0.0M
2023-08-14 22.65 23.20 22.65 23.05 0.0M
2023-08-11 22.90 23.05 22.65 22.70 0.0M
2023-08-10 22.75 23.00 22.60 22.80 0.0M
2023-08-09 23.10 23.25 22.60 22.60 0.0M
2023-08-08 22.65 22.95 22.30 22.85 0.0M
2023-08-07 23.55 23.60 22.90 22.95 0.0M
2023-08-04 23.70 23.70 23.35 23.65 0.0M
2023-08-03 23.35 23.70 23.20 23.60 0.0M
2023-08-02 23.85 24.00 23.40 23.50 0.0M
2023-08-01 24.15 24.60 23.85 24.15 0.0M
2023-07-31 24.20 24.40 23.50 24.20 0.0M
2023-07-28 24.10 24.25 23.95 24.25 0.0M
2023-07-27 23.95 24.70 23.95 24.25 0.0M
2023-07-26 23.90 24.20 23.75 23.85 0.0M
2023-07-25 23.80 24.05 23.45 24.00 0.0M
2023-07-24 23.65 23.90 23.40 23.75 0.0M
2023-07-21 22.90 23.70 22.75 23.70 0.0M
2023-07-20 22.75 23.30 22.75 23.00 0.0M
2023-07-19 23.40 23.40 22.95 23.00 0.0M
2023-07-18 22.75 23.50 22.70 23.35 0.0M
2023-07-17 22.50 22.70 22.20 22.70 0.0M
2023-07-14 23.05 23.10 22.60 22.65 0.0M
2023-07-13 22.90 23.25 22.75 23.10 0.0M
2023-07-12 22.35 22.80 22.35 22.75 0.0M
2023-07-11 22.10 22.35 21.95 22.15 0.0M
2023-07-10 22.35 22.45 21.85 21.90 0.0M
2023-07-07 22.25 22.45 21.80 22.45 0.0M
2023-07-06 22.45 22.45 22.05 22.10 0.0M
2023-07-05 22.95 23.05 22.50 22.60 0.0M
2023-07-04 23.00 23.25 22.95 23.05 0.0M
2023-07-03 22.80 23.20 22.55 23.05 0.0M
2023-06-30 22.55 23.05 22.45 22.75 0.0M
2023-06-29 22.40 22.95 22.05 22.50 0.0M
2023-06-28 22.15 22.45 22.00 22.15 0.0M
2023-06-27 22.30 22.30 21.85 22.10 0.0M
2023-06-26 22.95 23.00 22.45 22.45 0.0M
2023-06-23 23.70 23.85 21.75 22.55 0.1M
2023-06-22 23.70 23.85 23.25 23.75 0.0M
2023-06-21 24.85 24.85 23.90 23.90 0.0M
2023-06-20 25.05 25.20 24.50 25.10 0.0M
2023-06-19 24.60 25.20 24.60 25.05 0.0M
2023-06-16 25.25 25.60 24.50 24.65 0.1M
2023-06-15 24.35 25.25 24.35 25.15 0.0M
2023-06-14 24.90 24.95 24.30 24.40 0.0M
2023-06-13 24.15 24.85 24.10 24.80 0.0M
2023-06-12 23.85 23.95 23.50 23.95 0.0M
2023-06-09 23.65 23.80 23.50 23.65 0.0M
2023-06-08 23.60 23.75 23.20 23.60 0.0M
2023-06-07 24.00 24.20 23.70 23.85 0.0M
2023-06-06 24.10 24.10 23.45 24.10 0.0M
2023-06-05 24.65 24.65 23.90 24.20 0.0M
2023-06-02 24.60 24.85 24.25 24.55 0.0M
2023-06-01 23.90 24.35 23.60 24.35 0.0M
2023-05-31 23.80 24.60 23.30 23.65 0.1M
2023-05-30 24.05 24.70 23.85 24.00 0.1M
2023-05-29 23.30 23.35 23.05 23.20 0.0M
2023-05-26 22.40 23.30 22.20 23.20 0.0M
2023-05-25 22.00 22.60 21.85 22.40 0.0M
2023-05-24 22.55 22.55 21.80 21.90 0.0M
2023-05-23 23.15 23.30 22.40 22.90 0.0M
2023-05-22 23.65 23.80 23.05 23.25 0.0M
2023-05-19 23.15 23.65 23.15 23.65 0.0M
2023-05-18 23.30 23.35 22.80 23.05 0.0M
2023-05-17 22.40 23.30 22.40 23.10 0.1M
2023-05-16 21.80 23.45 21.80 22.35 0.2M
2023-05-15 21.00 21.35 20.75 21.00 0.0M
2023-05-12 21.15 21.45 20.90 20.95 0.0M
2023-05-11 21.05 21.45 21.00 21.30 0.0M
2023-05-10 20.95 21.30 20.75 21.15 0.0M
2023-05-09 21.45 21.50 20.90 21.05 0.0M
2023-05-08 21.80 21.80 21.20 21.55 0.0M
2023-05-05 21.20 21.80 21.00 21.80 0.0M
2023-05-04 20.95 21.15 20.80 21.05 0.0M
2023-05-03 21.35 21.35 20.65 21.00 0.0M
2023-05-02 21.65 21.75 21.05 21.15 0.0M
2023-04-28 21.20 21.75 21.20 21.55 0.0M
2023-04-27 20.40 21.10 20.30 21.05 0.0M
2023-04-26 20.60 20.80 20.30 20.40 0.0M
2023-04-25 21.05 21.10 20.70 20.75 0.0M
2023-04-24 21.30 21.55 21.10 21.15 0.0M
2023-04-21 21.40 21.55 20.90 21.30 0.0M
2023-04-20 22.20 22.60 21.40 21.45 0.0M
2023-04-19 21.10 22.00 20.90 21.90 0.0M
2023-04-18 21.00 21.30 20.75 21.10 0.0M
2023-04-17 20.85 21.20 20.70 20.85 0.0M
2023-04-14 20.90 21.00 20.70 20.70 0.0M
2023-04-13 20.85 21.20 20.65 20.75 0.0M
2023-04-12 20.90 20.95 20.40 20.70 0.0M
2023-04-11 20.95 21.00 20.70 20.95 0.0M
2023-04-06 21.20 21.45 20.55 20.80 0.0M
2023-04-05 21.35 21.55 21.15 21.35 0.0M
2023-04-04 22.25 22.50 21.35 21.35 0.0M
2023-04-03 22.55 22.70 21.95 22.25 0.0M
2023-03-31 22.35 22.70 21.65 22.55 0.1M
2023-03-30 21.35 22.45 21.10 22.15 0.1M
2023-03-29 20.10 20.35 19.92 20.20 0.0M
2023-03-28 20.55 20.55 19.84 20.05 0.1M
2023-03-27 20.85 21.10 20.55 20.55 0.0M
2023-03-24 21.25 21.25 20.55 20.80 0.0M
2023-03-23 21.00 21.40 20.70 21.30 0.0M
2023-03-22 21.10 21.50 21.00 21.15 0.0M
2023-03-21 21.40 21.50 21.00 21.35 0.0M
2023-03-20 21.25 21.45 20.55 21.15 0.0M
2023-03-17 22.20 22.40 21.15 21.30 0.0M
2023-03-16 21.55 21.85 21.05 21.85 0.1M
2023-03-15 22.45 22.45 21.00 21.00 0.1M
2023-03-14 21.70 22.55 21.65 22.40 0.0M
2023-03-13 22.10 22.10 21.20 21.70 0.0M
2023-03-10 22.10 22.35 21.70 22.10 0.0M
2023-03-09 22.15 22.65 21.80 22.65 0.0M
2023-03-08 22.50 22.75 22.40 22.50 0.0M
2023-03-07 23.15 23.25 22.60 22.70 0.1M
2023-03-06 23.05 23.75 22.75 23.35 0.1M
2023-03-03 21.60 22.50 21.60 22.35 0.1M
2023-03-02 21.65 21.80 21.45 21.50 0.1M
2023-03-01 21.95 22.05 21.55 21.80 0.0M
2023-02-28 21.40 21.80 21.05 21.80 0.1M
2023-02-27 21.05 21.55 20.90 21.40 0.0M
2023-02-24 21.35 21.45 20.60 20.60 0.0M
2023-02-23 21.05 21.65 20.90 21.35 0.1M
2023-02-22 20.95 21.00 20.55 20.65 0.1M
2023-02-21 21.75 21.80 21.00 21.05 0.1M
2023-02-20 22.15 22.15 21.45 21.80 0.1M
2023-02-17 21.60 22.20 21.55 22.15 0.1M
2023-02-16 23.50 23.55 21.70 21.85 0.1M
2023-02-15 23.20 23.85 23.15 23.20 0.1M
2023-02-14 25.05 25.35 22.70 23.05 0.2M
2023-02-13 24.55 24.65 23.95 24.15 0.0M
2023-02-10 24.85 25.00 23.80 24.35 0.1M
2023-02-09 25.00 25.40 25.00 25.00 0.0M
2023-02-08 25.80 25.90 24.90 24.95 0.1M
2023-02-07 26.00 26.10 25.50 25.65 0.0M
2023-02-06 25.80 26.00 25.55 25.90 0.0M
2023-02-03 26.80 26.80 25.65 26.05 0.1M
2023-02-02 26.40 27.30 26.40 27.15 0.1M
2023-02-01 26.05 26.75 26.05 26.15 0.0M
2023-01-31 25.80 26.00 25.30 26.00 0.0M
2023-01-30 25.55 25.90 25.25 25.65 0.0M
2023-01-27 26.05 26.15 25.65 25.75 0.0M
2023-01-26 25.75 26.55 25.75 26.05 0.1M
2023-01-25 26.55 26.55 25.35 25.55 0.0M
2023-01-24 26.85 27.00 26.45 26.55 0.1M
2023-01-23 26.15 26.85 25.90 26.70 0.1M
2023-01-20 26.25 26.25 25.55 25.90 0.0M
2023-01-19 26.10 26.40 25.70 25.75 0.1M
2023-01-18 26.20 27.05 26.10 26.30 0.1M
2023-01-17 25.75 26.30 25.30 26.30 0.1M
2023-01-16 26.50 26.50 24.70 25.70 0.1M
2023-01-13 26.25 26.50 26.00 26.25 0.1M
2023-01-12 26.45 26.45 25.80 26.20 0.1M
2023-01-11 25.90 26.45 25.75 26.30 0.1M
2023-01-10 26.10 26.45 25.25 25.80 0.1M
2023-01-09 24.95 25.70 24.80 25.70 0.1M
2023-01-06 24.15 25.00 24.15 25.00 0.0M
2023-01-05 24.50 25.00 24.15 24.15 0.0M
2023-01-04 24.50 24.90 24.15 24.65 0.0M
2023-01-03 24.25 24.70 24.05 24.45 0.0M
2023-01-02 25.25 25.25 24.20 24.40 0.0M