SFC Energy AG

F3CG
🏛️ germany →
17.02
Last Update: 2025-10-03
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 26.99 27.38 26.99 27.38 0.0M
2021-12-29 27.92 27.92 27.68 27.68 0.0M
2021-12-28 27.33 28.22 27.09 27.72 0.0M
2021-12-27 26.69 26.94 26.40 26.84 0.0M
2021-12-23 26.35 26.35 25.91 26.35 0.0M
2021-12-22 24.44 26.01 24.44 25.66 0.0M
2021-12-21 24.44 24.44 23.75 24.24 0.0M
2021-12-20 24.58 24.58 23.85 24.04 0.0M
2021-12-17 24.88 25.12 24.88 25.12 0.0M
2021-12-16 25.91 25.91 25.47 25.47 0.0M
2021-12-15 24.93 25.47 24.73 25.47 0.0M
2021-12-14 25.42 25.57 23.75 24.49 0.0M
2021-12-13 26.60 26.74 25.57 25.57 0.0M
2021-12-10 26.25 26.79 26.01 26.79 0.0M
2021-12-09 26.74 26.74 26.45 26.45 0.0M
2021-12-08 28.17 28.17 26.84 26.84 0.0M
2021-12-07 25.32 27.53 25.32 27.48 0.0M
2021-12-06 26.25 26.25 25.42 25.61 0.0M
2021-12-03 27.58 27.58 26.01 26.20 0.0M
2021-12-02 28.12 28.12 26.79 26.99 0.0M
2021-12-01 27.72 28.95 27.48 28.95 0.0M
2021-11-30 27.68 27.77 27.18 27.18 0.0M
2021-11-29 26.84 28.51 26.84 28.17 0.0M
2021-11-26 27.63 27.77 27.38 27.43 0.0M
2021-11-25 28.71 28.85 28.56 28.71 0.0M
2021-11-24 28.12 28.17 27.87 27.87 0.0M
2021-11-23 29.69 29.69 28.26 28.26 0.0M
2021-11-22 28.41 29.59 28.41 29.59 0.0M
2021-11-19 28.85 29.15 28.41 29.15 0.0M
2021-11-18 30.13 30.13 28.90 29.05 0.0M
2021-11-17 31.26 31.26 29.44 29.83 0.0M
2021-11-16 32.44 32.44 30.18 30.72 0.0M
2021-11-15 33.51 33.51 31.80 32.24 0.0M
2021-11-12 32.93 32.93 32.19 32.19 0.0M
2021-11-11 33.51 33.51 32.19 32.63 0.0M
2021-11-10 32.44 33.51 32.29 33.51 0.0M
2021-11-09 33.22 33.61 32.53 32.68 0.0M
2021-11-08 32.24 33.22 31.99 33.22 0.0M
2021-11-05 33.86 33.86 31.85 31.85 0.0M
2021-11-04 33.27 33.76 33.27 33.32 0.0M
2021-11-03 34.64 34.64 32.34 32.73 0.0M
2021-11-02 34.30 34.64 32.97 34.64 0.0M
2021-11-01 32.34 34.15 31.80 34.15 0.0M
2021-10-29 29.79 31.90 29.54 31.55 0.0M
2021-10-28 30.77 30.77 29.98 30.28 0.0M
2021-10-27 30.37 30.62 30.08 30.08 0.0M
2021-10-26 28.46 31.60 28.46 30.82 0.0M
2021-10-25 27.72 27.92 27.43 27.92 0.0M
2021-10-22 28.61 29.10 28.17 28.17 0.0M
2021-10-21 28.85 28.85 28.07 28.85 0.0M
2021-10-20 28.90 28.95 28.07 28.07 0.0M
2021-10-19 29.05 29.05 28.61 28.90 0.0M
2021-10-18 28.85 28.85 28.17 28.17 0.0M
2021-10-15 28.80 29.15 28.80 29.15 0.0M
2021-10-14 28.17 29.34 28.17 29.34 0.0M
2021-10-13 27.09 28.85 27.09 28.17 0.0M
2021-10-12 25.71 26.45 25.71 26.45 0.0M
2021-10-11 26.40 26.40 25.22 25.71 0.0M
2021-10-08 24.98 25.76 24.98 25.76 0.0M
2021-10-07 24.73 25.71 24.73 25.71 0.0M
2021-10-06 25.03 25.03 23.26 25.03 0.0M
2021-10-05 26.30 26.30 25.07 25.57 0.0M
2021-10-04 27.72 27.72 26.50 26.50 0.0M
2021-10-01 27.04 27.43 27.04 27.18 0.0M
2021-09-30 26.74 27.53 26.74 27.53 0.0M
2021-09-29 27.09 27.09 26.79 26.94 0.0M
2021-09-28 27.18 27.18 26.79 26.89 0.0M
2021-09-27 28.36 28.41 27.68 28.41 0.0M
2021-09-24 28.41 28.41 27.72 28.26 0.0M
2021-09-23 27.53 29.25 27.53 29.25 0.0M
2021-09-22 26.79 27.97 26.74 27.63 0.0M
2021-09-21 27.77 28.36 26.74 27.09 0.0M
2021-09-20 28.85 28.85 26.60 27.18 0.0M
2021-09-17 29.64 29.64 28.71 28.71 0.0M
2021-09-16 28.75 29.64 28.75 29.64 0.0M
2021-09-15 30.03 30.03 28.71 29.05 0.0M
2021-09-14 30.28 30.28 29.39 29.64 0.0M
2021-09-13 31.11 31.11 29.49 29.49 0.0M
2021-09-10 30.82 30.91 29.88 30.28 0.0M
2021-09-09 28.95 31.21 28.95 31.21 0.0M
2021-09-08 29.54 29.54 27.97 27.97 0.0M
2021-09-07 29.25 30.47 29.25 30.13 0.0M
2021-09-06 28.41 28.71 27.77 28.46 0.0M
2021-09-03 27.72 28.46 27.48 28.46 0.0M
2021-09-02 27.63 27.63 27.18 27.28 0.0M
2021-09-01 27.14 27.58 27.09 27.58 0.0M
2021-08-31 27.09 27.14 26.74 26.99 0.0M
2021-08-30 26.40 27.77 26.40 27.77 0.0M
2021-08-27 26.84 26.84 26.64 26.84 0.0M
2021-08-26 27.92 27.92 27.48 27.53 0.0M
2021-08-25 28.07 28.12 27.58 27.58 0.0M
2021-08-24 27.87 28.26 27.38 27.87 0.0M
2021-08-23 26.94 27.43 26.74 27.33 0.0M
2021-08-20 26.35 26.79 26.06 26.74 0.0M
2021-08-19 28.41 28.66 26.01 27.38 0.0M
2021-08-18 26.55 29.05 26.55 28.75 0.0M
2021-08-17 25.61 26.15 25.57 25.57 0.0M
2021-08-16 27.04 27.04 25.61 25.61 0.0M
2021-08-13 26.89 27.38 26.50 26.50 0.0M
2021-08-12 27.23 27.23 27.09 27.18 0.0M
2021-08-11 28.36 28.36 27.33 27.33 0.0M
2021-08-10 26.94 27.77 26.94 27.38 0.0M
2021-08-09 26.64 26.64 26.35 26.60 0.0M
2021-08-06 26.60 26.79 26.40 26.79 0.0M
2021-08-05 27.63 27.72 26.40 26.84 0.0M
2021-08-04 27.28 28.07 27.28 28.07 0.0M
2021-08-03 27.77 27.77 27.43 27.77 0.0M
2021-08-02 27.53 28.02 26.89 27.58 0.0M
2021-07-30 26.30 26.64 26.30 26.64 0.0M
2021-07-29 27.58 27.58 27.04 27.04 0.0M
2021-07-28 26.01 27.48 26.01 27.48 0.0M
2021-07-27 26.30 26.40 26.11 26.40 0.0M
2021-07-26 27.33 27.38 26.74 26.74 0.0M
2021-07-23 27.38 27.63 26.99 27.33 0.0M
2021-07-22 26.99 28.17 26.99 27.58 0.0M
2021-07-21 26.11 27.72 26.11 27.72 0.0M
2021-07-20 26.11 26.25 25.61 26.01 0.0M
2021-07-19 26.79 26.79 25.03 25.61 0.0M
2021-07-16 26.74 26.99 26.20 26.20 0.0M
2021-07-15 27.43 27.43 26.20 26.60 0.0M
2021-07-14 27.48 27.48 27.43 27.48 0.0M
2021-07-13 28.26 28.46 28.02 28.02 0.0M
2021-07-12 28.36 28.36 27.97 28.22 0.0M
2021-07-09 27.77 28.22 27.77 28.22 0.0M
2021-07-08 29.00 29.59 27.77 28.41 0.0M
2021-07-07 31.36 31.36 29.10 29.69 0.0M
2021-07-06 31.01 31.01 29.74 30.77 0.0M
2021-07-05 29.98 30.57 29.29 30.42 0.0M
2021-07-02 28.36 30.28 26.94 30.28 0.0M
2021-07-01 27.38 28.71 27.38 28.41 0.0M
2021-06-30 27.97 28.07 27.23 27.97 0.0M
2021-06-29 29.39 29.59 28.26 28.26 0.0M
2021-06-28 28.56 29.39 27.92 28.75 0.0M
2021-06-25 27.68 29.29 27.68 28.41 0.0M
2021-06-24 26.45 28.46 26.45 27.72 0.0M
2021-06-23 26.74 26.74 26.11 26.50 0.0M
2021-06-22 25.81 26.30 25.81 26.30 0.0M
2021-06-21 24.44 26.15 23.95 26.15 0.0M
2021-06-18 25.66 25.66 24.63 25.07 0.0M
2021-06-17 25.76 25.76 25.27 25.27 0.0M
2021-06-16 26.35 26.35 25.76 25.76 0.0M
2021-06-15 26.89 26.89 25.71 25.71 0.0M
2021-06-14 26.06 26.50 26.01 26.35 0.0M
2021-06-11 26.11 26.11 25.22 25.42 0.0M
2021-06-10 26.01 26.01 25.61 25.61 0.0M
2021-06-09 26.50 26.89 25.66 25.66 0.0M
2021-06-08 25.12 26.01 25.12 25.81 0.0M
2021-06-07 26.45 26.89 25.71 25.81 0.0M
2021-06-04 25.86 26.40 25.86 26.40 0.0M
2021-06-03 25.66 26.50 25.61 26.35 0.0M
2021-06-02 25.76 25.96 24.93 25.47 0.0M
2021-06-01 26.99 26.99 25.76 25.96 0.0M
2021-05-31 26.11 26.35 25.52 26.35 0.0M
2021-05-28 25.03 25.71 24.63 25.71 0.0M
2021-05-27 23.50 24.19 23.50 23.95 0.0M
2021-05-26 23.46 24.00 23.01 24.00 0.0M
2021-05-25 23.85 24.14 22.96 23.26 0.0M
2021-05-21 22.62 22.62 21.89 22.03 0.0M
2021-05-20 21.84 22.03 21.25 21.98 0.0M
2021-05-19 20.56 21.89 20.46 21.89 0.0M
2021-05-18 20.71 20.95 20.12 20.95 0.0M
2021-05-17 21.59 21.59 20.85 20.85 0.0M
2021-05-14 20.02 20.85 19.33 20.85 0.0M
2021-05-13 18.74 19.92 18.65 19.73 0.0M
2021-05-12 19.57 19.63 18.86 18.86 0.0M
2021-05-11 19.82 19.97 19.00 19.57 0.0M
2021-05-10 22.13 22.13 19.20 19.82 0.0M
2021-05-07 21.59 21.59 20.61 21.10 0.0M
2021-05-06 23.41 23.41 20.12 20.36 0.0M
2021-05-05 22.72 23.46 22.72 22.92 0.0M
2021-05-04 24.73 24.73 22.13 22.82 0.0M
2021-05-03 25.66 25.66 24.39 24.68 0.0M
2021-04-30 24.24 24.24 23.70 24.04 0.0M
2021-04-29 25.42 25.42 24.68 25.22 0.0M
2021-04-28 25.52 25.52 24.93 25.17 0.0M
2021-04-27 25.66 26.40 25.52 26.40 0.0M
2021-04-26 24.98 26.11 24.93 25.86 0.0M
2021-04-23 24.53 24.53 23.70 24.14 0.0M
2021-04-22 23.65 25.22 23.55 25.22 0.0M
2021-04-21 22.77 23.41 22.77 22.87 0.0M
2021-04-20 22.23 23.11 22.23 22.77 0.0M
2021-04-19 23.90 24.14 23.01 23.06 0.0M
2021-04-16 24.39 24.39 24.14 24.14 0.0M
2021-04-15 24.39 24.63 23.75 23.75 0.0M
2021-04-14 24.49 24.73 24.39 24.44 0.0M
2021-04-13 24.39 24.93 24.39 24.93 0.0M
2021-04-12 25.42 25.42 24.00 24.09 0.0M
2021-04-09 25.42 25.57 24.93 25.42 0.0M
2021-04-08 25.52 25.57 25.07 25.07 0.0M
2021-04-07 26.50 26.50 25.61 25.61 0.0M
2021-04-06 26.69 26.94 26.45 26.55 0.0M
2021-04-01 26.25 26.60 25.91 26.55 0.0M
2021-03-31 26.30 27.23 26.25 26.94 0.0M
2021-03-30 24.34 26.06 24.34 25.66 0.0M
2021-03-29 23.70 24.44 23.70 24.29 0.0M
2021-03-26 22.52 23.06 22.52 22.96 0.0M
2021-03-25 23.11 23.11 21.35 22.62 0.0M
2021-03-24 23.06 23.11 22.52 22.52 0.0M
2021-03-23 24.73 25.07 22.57 22.92 0.0M
2021-03-22 23.36 25.03 23.36 24.73 0.0M
2021-03-19 22.62 22.62 21.89 22.52 0.0M
2021-03-18 22.82 23.31 22.67 23.26 0.0M
2021-03-17 23.55 23.55 22.47 22.47 0.0M
2021-03-16 24.34 24.58 23.46 24.58 0.0M
2021-03-15 24.53 24.53 23.50 23.95 0.0M
2021-03-12 25.07 25.07 23.65 23.85 0.0M
2021-03-11 24.00 24.44 23.70 24.44 0.0M
2021-03-10 25.07 25.52 23.55 23.65 0.0M
2021-03-09 22.96 25.12 22.96 24.98 0.0M
2021-03-08 23.46 23.46 21.79 23.16 0.0M
2021-03-05 22.67 24.04 22.18 22.77 0.0M
2021-03-04 25.52 26.01 22.47 22.47 0.0M
2021-03-03 28.31 28.31 25.81 26.25 0.0M
2021-03-02 28.90 28.90 27.77 27.77 0.0M
2021-03-01 26.64 27.97 26.64 27.58 0.0M
2021-02-26 25.47 26.84 24.63 26.69 0.0M
2021-02-25 29.20 29.25 25.71 26.40 0.0M
2021-02-24 26.45 28.75 26.45 28.36 0.0M
2021-02-23 27.53 28.36 25.03 26.40 0.0M
2021-02-22 30.91 31.50 26.84 26.84 0.0M
2021-02-19 26.79 30.37 25.96 29.98 0.0M
2021-02-18 28.56 28.56 25.37 25.91 0.0M
2021-02-17 32.04 32.04 27.58 28.75 0.0M
2021-02-16 31.36 33.32 30.52 31.85 0.0M
2021-02-15 27.68 31.70 27.43 30.33 0.0M
2021-02-12 26.84 26.84 25.71 26.69 0.0M
2021-02-11 25.76 26.94 25.76 26.94 0.0M
2021-02-10 24.78 26.35 24.78 25.57 0.0M
2021-02-09 25.12 25.12 23.55 23.90 0.0M
2021-02-08 24.73 25.37 24.29 24.34 0.0M
2021-02-05 23.01 24.34 22.82 24.34 0.0M
2021-02-04 22.82 23.01 22.23 23.01 0.0M
2021-02-03 22.82 23.21 22.13 22.67 0.0M
2021-02-02 23.55 23.55 22.18 23.26 0.0M
2021-02-01 21.20 23.50 20.71 22.38 0.0M
2021-01-29 20.36 20.76 20.02 20.02 0.0M
2021-01-28 20.31 21.35 19.14 21.35 0.0M
2021-01-27 23.50 23.50 19.78 21.20 0.0M
2021-01-26 23.95 23.95 22.38 23.65 0.0M
2021-01-25 22.57 24.04 22.57 23.80 0.0M
2021-01-22 20.66 22.67 19.97 21.39 0.0M
2021-01-21 18.14 20.66 18.06 20.56 0.0M
2021-01-20 16.68 17.25 16.68 17.14 0.0M
2021-01-19 16.04 16.66 16.02 16.61 0.0M
2021-01-18 16.74 16.74 16.00 16.04 0.0M
2021-01-15 17.15 17.15 16.19 16.19 0.0M
2021-01-14 17.76 18.23 16.68 16.80 0.0M
2021-01-13 16.86 17.74 16.21 17.74 0.0M
2021-01-12 16.21 16.47 16.04 16.31 0.0M
2021-01-11 16.47 16.53 15.72 16.15 0.0M
2021-01-08 16.61 16.82 16.09 16.09 0.0M
2021-01-07 15.60 16.35 15.51 16.29 0.0M
2021-01-06 15.74 16.04 15.31 16.04 0.0M
2021-01-05 15.94 15.94 15.23 15.66 0.0M
2021-01-04 15.25 16.21 15.25 16.21 0.0M