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
2022-12-30 24.75 25.20 24.75 25.20 0.0M
2022-12-29 24.15 25.25 24.15 25.25 0.0M
2022-12-28 25.10 25.10 24.60 24.60 0.0M
2022-12-27 25.65 25.70 24.45 24.85 0.0M
2022-12-23 24.00 25.10 24.00 25.05 0.0M
2022-12-22 23.70 24.20 23.70 24.05 0.0M
2022-12-21 22.80 23.55 22.80 23.55 0.0M
2022-12-20 23.20 23.20 22.90 22.90 0.0M
2022-12-19 23.70 23.80 23.50 23.80 0.0M
2022-12-16 23.85 23.85 23.50 23.50 0.0M
2022-12-15 24.55 25.00 24.05 24.05 0.0M
2022-12-14 25.05 25.05 24.55 24.75 0.0M
2022-12-13 24.35 24.85 24.20 24.55 0.0M
2022-12-12 24.25 24.45 23.55 24.35 0.0M
2022-12-09 23.10 23.85 23.10 23.85 0.0M
2022-12-08 22.65 23.65 22.65 23.65 0.0M
2022-12-07 22.95 23.25 22.90 23.25 0.0M
2022-12-06 23.75 23.75 22.90 22.90 0.0M
2022-12-05 24.85 24.85 23.95 23.95 0.0M
2022-12-02 23.90 24.05 23.90 24.00 0.0M
2022-12-01 24.80 24.80 23.95 24.05 0.0M
2022-11-30 23.00 24.15 23.00 24.15 0.0M
2022-11-29 24.00 24.00 23.80 24.00 0.0M
2022-11-28 25.55 25.55 24.40 24.75 0.0M
2022-11-25 24.10 25.00 24.10 25.00 0.0M
2022-11-24 23.55 24.90 22.85 24.65 0.0M
2022-11-23 22.10 23.45 22.10 23.00 0.0M
2022-11-22 22.00 22.00 20.95 21.05 0.0M
2022-11-21 21.10 21.85 21.10 21.40 0.0M
2022-11-18 20.65 21.70 20.65 21.70 0.0M
2022-11-17 22.40 22.40 20.00 20.00 0.0M
2022-11-16 21.65 22.35 21.65 22.05 0.0M
2022-11-15 21.15 22.10 20.85 21.20 0.0M
2022-11-14 19.82 21.00 19.82 21.00 0.0M
2022-11-11 19.24 20.35 19.20 20.35 0.0M
2022-11-10 17.68 19.50 17.68 18.98 0.0M
2022-11-09 19.16 19.16 18.40 18.40 0.0M
2022-11-08 18.48 19.06 18.00 18.94 0.0M
2022-11-07 19.26 19.26 19.20 19.22 0.0M
2022-11-04 18.80 18.80 18.80 18.80 0.0M
2022-11-03 18.64 18.74 18.64 18.74 0.0M
2022-11-02 19.48 19.48 19.04 19.04 0.0M
2022-11-01 19.00 19.10 19.00 19.00 0.0M
2022-10-31 18.30 18.58 18.30 18.58 0.0M
2022-10-28 18.26 18.26 18.26 18.26 0.0M
2022-10-27 18.44 18.68 18.24 18.68 0.0M
2022-10-26 17.84 18.70 17.84 18.70 0.0M
2022-10-25 17.04 17.04 17.04 17.04 0.0M
2022-10-24 16.82 16.82 16.82 16.82 0.0M
2022-10-21 16.64 16.76 16.64 16.76 0.0M
2022-10-20 16.26 16.40 16.26 16.40 0.0M
2022-10-19 17.36 17.36 16.60 16.82 0.0M
2022-10-18 16.86 17.04 16.86 16.92 0.0M
2022-10-17 15.96 16.58 15.96 16.54 0.0M
2022-10-14 16.80 16.88 16.04 16.04 0.0M
2022-10-13 15.82 16.08 15.44 16.08 0.0M
2022-10-12 16.10 16.40 16.10 16.38 0.0M
2022-10-11 16.62 16.62 16.00 16.10 0.0M
2022-10-10 16.50 16.90 16.50 16.70 0.0M
2022-10-07 17.72 17.72 16.96 17.26 0.0M
2022-10-06 18.00 18.00 17.74 17.74 0.0M
2022-10-05 18.50 18.50 18.50 18.50 0.0M
2022-10-04 18.24 18.48 18.24 18.40 0.0M
2022-10-03 17.34 17.34 17.34 17.34 0.0M
2022-09-30 17.18 17.40 17.10 17.36 0.0M
2022-09-29 18.50 18.50 17.50 17.50 0.0M
2022-09-28 18.68 18.68 18.40 18.40 0.0M
2022-09-27 18.54 19.10 18.54 18.84 0.0M
2022-09-26 18.68 19.08 18.52 18.52 0.0M
2022-09-23 19.82 19.82 18.68 19.00 0.0M
2022-09-22 21.10 21.10 19.68 19.96 0.0M
2022-09-21 20.50 20.85 20.50 20.85 0.0M
2022-09-20 21.15 21.15 20.50 20.50 0.0M
2022-09-19 21.35 21.45 21.15 21.15 0.0M
2022-09-16 21.10 21.10 20.95 20.95 0.0M
2022-09-15 21.35 22.05 21.35 21.75 0.0M
2022-09-14 21.55 21.70 21.40 21.55 0.0M
2022-09-13 23.10 24.00 23.10 23.20 0.0M
2022-09-12 22.80 23.15 22.55 23.10 0.0M
2022-09-09 22.00 22.60 22.00 22.60 0.0M
2022-09-08 22.15 22.15 22.00 22.00 0.0M
2022-09-07 21.10 21.50 21.10 21.50 0.0M
2022-09-06 21.35 21.65 21.35 21.65 0.0M
2022-09-05 21.50 21.50 20.75 20.95 0.0M
2022-09-02 21.20 21.80 21.20 21.80 0.0M
2022-09-01 21.40 21.40 21.15 21.15 0.0M
2022-08-31 22.15 22.15 22.00 22.15 0.0M
2022-08-30 22.00 22.30 22.00 22.00 0.0M
2022-08-29 21.90 22.00 21.90 22.00 0.0M
2022-08-26 22.80 23.00 22.20 22.45 0.0M
2022-08-25 23.60 24.45 23.60 24.45 0.0M
2022-08-24 20.80 23.60 20.80 23.35 0.0M
2022-08-23 20.20 20.55 20.20 20.20 0.0M
2022-08-22 20.00 20.20 19.94 19.94 0.0M
2022-08-19 20.35 20.35 20.30 20.30 0.0M
2022-08-18 20.35 20.60 20.35 20.55 0.0M
2022-08-17 20.40 20.90 20.40 20.50 0.0M
2022-08-16 20.05 20.75 20.05 20.70 0.0M
2022-08-15 20.75 20.75 20.15 20.20 0.0M
2022-08-12 20.85 20.85 20.35 20.35 0.0M
2022-08-11 20.85 20.90 20.85 20.90 0.0M
2022-08-10 19.66 20.65 19.66 20.65 0.0M
2022-08-09 20.25 20.25 19.32 19.32 0.0M
2022-08-08 20.60 20.60 20.30 20.35 0.0M
2022-08-05 20.55 20.70 20.15 20.15 0.0M
2022-08-04 19.92 20.15 19.92 20.15 0.0M
2022-08-03 20.15 20.25 20.10 20.10 0.0M
2022-08-02 19.74 20.35 19.46 20.35 0.0M
2022-08-01 21.45 21.45 19.62 20.00 0.0M
2022-07-29 20.85 21.50 20.75 21.50 0.0M
2022-07-28 20.40 20.65 20.40 20.65 0.0M
2022-07-27 19.48 19.58 19.48 19.52 0.0M
2022-07-26 19.48 19.48 19.48 19.48 0.0M
2022-07-25 20.20 20.20 19.34 19.34 0.0M
2022-07-22 19.86 20.60 19.70 20.50 0.0M
2022-07-21 20.05 20.05 19.60 19.60 0.0M
2022-07-20 20.40 20.40 19.74 20.00 0.0M
2022-07-19 20.90 20.90 20.45 20.45 0.0M
2022-07-18 21.10 21.45 20.80 20.95 0.0M
2022-07-15 20.95 21.25 20.95 21.25 0.0M
2022-07-14 21.40 21.40 20.65 21.10 0.0M
2022-07-13 20.75 21.55 20.50 21.55 0.0M
2022-07-12 20.81 21.59 20.81 21.59 0.0M
2022-07-11 21.10 22.33 20.61 20.85 0.0M
2022-07-08 23.80 24.09 23.80 24.04 0.0M
2022-07-07 23.31 24.24 23.16 24.24 0.0M
2022-07-06 23.31 23.31 23.06 23.06 0.0M
2022-07-05 23.65 23.65 23.11 23.55 0.0M
2022-07-04 24.19 24.24 24.19 24.24 0.0M
2022-07-01 23.21 23.95 23.21 23.95 0.0M
2022-06-30 23.36 23.50 23.36 23.50 0.0M
2022-06-29 24.09 24.09 23.55 23.75 0.0M
2022-06-28 25.12 25.37 25.12 25.37 0.0M
2022-06-27 24.93 25.03 24.63 25.03 0.0M
2022-06-24 23.46 23.46 23.46 23.46 0.0M
2022-06-23 23.95 24.19 23.46 23.46 0.0M
2022-06-22 24.83 24.83 23.95 24.58 0.0M
2022-06-21 24.53 25.76 23.90 25.22 0.0M
2022-06-20 22.92 23.95 22.92 23.95 0.0M
2022-06-17 21.89 23.90 21.89 23.90 0.0M
2022-06-16 22.38 22.38 21.89 21.89 0.0M
2022-06-15 21.74 22.92 21.74 22.92 0.0M
2022-06-14 22.47 22.47 21.79 21.79 0.0M
2022-06-13 23.21 23.36 22.42 22.57 0.0M
2022-06-10 24.49 24.68 23.80 23.80 0.0M
2022-06-09 25.71 25.71 24.24 24.24 0.0M
2022-06-08 26.11 26.11 26.01 26.01 0.0M
2022-06-07 25.71 25.86 25.47 25.76 0.0M
2022-06-06 25.81 26.06 25.81 26.06 0.0M
2022-06-03 26.45 26.45 25.52 25.57 0.0M
2022-06-02 25.52 26.35 25.52 26.35 0.0M
2022-06-01 24.49 24.93 24.49 24.93 0.0M
2022-05-31 24.53 24.88 24.53 24.88 0.0M
2022-05-30 24.88 25.42 24.83 24.83 0.0M
2022-05-27 23.26 24.00 23.26 24.00 0.0M
2022-05-26 22.92 23.16 22.92 23.16 0.0M
2022-05-25 23.46 23.46 22.67 22.67 0.0M
2022-05-24 24.29 24.29 23.26 23.46 0.0M
2022-05-23 25.03 25.03 24.53 24.53 0.0M
2022-05-20 25.17 25.76 25.17 25.22 0.0M
2022-05-19 25.76 25.76 22.47 24.29 0.0M
2022-05-18 25.37 25.86 25.17 25.61 0.0M
2022-05-17 25.27 25.27 24.00 24.53 0.0M
2022-05-16 24.93 25.17 24.93 25.17 0.0M
2022-05-13 23.85 24.24 23.85 24.24 0.0M
2022-05-12 22.33 23.11 22.08 22.57 0.0M
2022-05-11 22.18 23.16 22.18 23.16 0.0M
2022-05-10 23.06 23.06 22.47 23.06 0.0M
2022-05-09 24.49 24.53 22.47 22.47 0.0M
2022-05-06 25.96 25.96 24.88 24.88 0.0M
2022-05-05 26.35 26.84 25.22 25.22 0.0M
2022-05-04 25.42 25.71 25.42 25.71 0.0M
2022-05-03 25.32 25.86 25.32 25.52 0.0M
2022-05-02 24.78 25.32 24.78 25.32 0.0M
2022-04-29 24.14 24.73 24.14 24.73 0.0M
2022-04-28 24.39 24.63 24.00 24.63 0.0M
2022-04-27 24.09 24.88 24.09 24.34 0.0M
2022-04-26 25.52 25.52 24.53 24.53 0.0M
2022-04-25 26.06 26.06 24.83 24.83 0.0M
2022-04-22 25.03 26.15 25.03 26.15 0.0M
2022-04-21 26.35 26.35 24.58 24.98 0.0M
2022-04-20 25.07 26.35 25.07 26.35 0.0M
2022-04-19 25.32 25.32 24.68 24.68 0.0M
2022-04-14 25.61 25.66 25.61 25.66 0.0M
2022-04-13 25.03 25.03 25.03 25.03 0.0M
2022-04-12 24.83 25.61 24.83 25.57 0.0M
2022-04-11 25.57 25.61 25.22 25.61 0.0M
2022-04-08 26.50 26.50 26.50 26.50 0.0M
2022-04-07 26.74 26.74 26.01 26.60 0.0M
2022-04-06 27.18 27.18 26.55 26.79 0.0M
2022-04-05 28.56 29.15 27.53 27.53 0.0M
2022-04-04 28.46 28.46 26.50 27.68 0.0M
2022-04-01 26.99 27.33 26.99 27.18 0.0M
2022-03-31 26.89 26.94 26.15 26.94 0.0M
2022-03-30 25.96 26.01 25.86 25.86 0.0M
2022-03-29 26.01 26.60 25.47 26.45 0.0M
2022-03-28 27.63 27.63 25.52 25.86 0.0M
2022-03-25 27.28 27.28 25.96 26.64 0.0M
2022-03-24 27.28 27.28 26.50 26.94 0.0M
2022-03-23 27.82 27.97 27.18 27.28 0.0M
2022-03-22 27.92 27.92 26.74 27.09 0.0M
2022-03-21 27.14 27.92 27.14 27.92 0.0M
2022-03-18 26.99 27.33 26.99 27.33 0.0M
2022-03-17 28.12 28.12 27.09 27.63 0.0M
2022-03-16 26.84 27.82 26.84 27.82 0.0M
2022-03-15 26.74 26.74 26.15 26.55 0.0M
2022-03-14 28.95 28.95 26.20 26.20 0.0M
2022-03-11 27.68 28.46 27.43 27.58 0.0M
2022-03-10 27.38 27.38 26.50 26.89 0.0M
2022-03-09 27.38 28.17 25.71 28.02 0.0M
2022-03-08 25.81 27.14 25.37 26.94 0.0M
2022-03-07 22.87 26.15 22.42 25.52 0.0M
2022-03-04 23.60 23.85 23.60 23.85 0.0M
2022-03-03 25.32 25.52 23.50 23.50 0.0M
2022-03-02 24.19 24.93 24.19 24.68 0.0M
2022-03-01 25.03 25.66 22.87 23.06 0.0M
2022-02-28 21.84 24.83 21.84 24.78 0.0M
2022-02-25 20.17 21.98 20.17 21.98 0.0M
2022-02-24 19.12 20.36 18.25 20.12 0.0M
2022-02-23 20.51 21.00 19.92 19.92 0.0M
2022-02-22 18.96 20.36 18.43 20.22 0.0M
2022-02-21 21.10 21.35 18.73 18.73 0.0M
2022-02-18 21.44 21.49 20.71 21.10 0.0M
2022-02-17 21.79 22.08 21.74 21.93 0.0M
2022-02-16 22.72 22.96 21.98 22.08 0.0M
2022-02-15 21.00 22.57 21.00 22.57 0.0M
2022-02-14 20.61 21.05 20.12 21.05 0.0M
2022-02-11 21.93 21.98 21.49 21.98 0.0M
2022-02-10 24.44 24.44 21.98 22.62 0.0M
2022-02-09 21.74 22.87 21.74 22.87 0.0M
2022-02-08 21.10 21.49 20.71 20.95 0.0M
2022-02-07 21.10 21.30 20.95 21.25 0.0M
2022-02-04 21.35 21.74 20.76 20.81 0.0M
2022-02-03 21.54 21.54 21.15 21.15 0.0M
2022-02-02 22.47 22.92 22.47 22.62 0.0M
2022-02-01 22.18 22.23 21.79 21.84 0.0M
2022-01-31 21.20 22.92 21.20 22.92 0.0M
2022-01-28 20.41 20.61 20.17 20.17 0.0M
2022-01-27 20.41 20.95 20.41 20.95 0.0M
2022-01-26 20.36 21.54 20.36 21.49 0.0M
2022-01-25 19.92 20.27 19.39 19.92 0.0M
2022-01-24 22.18 22.18 19.16 19.45 0.0M
2022-01-21 22.57 22.57 22.13 22.13 0.0M
2022-01-20 21.98 23.50 21.98 23.50 0.0M
2022-01-19 21.74 22.03 21.25 21.25 0.0M
2022-01-18 24.19 24.19 21.74 22.38 0.0M
2022-01-17 22.52 24.53 21.84 24.09 0.0M
2022-01-14 23.31 23.36 22.42 22.42 0.0M
2022-01-13 24.53 24.68 24.04 24.24 0.0M
2022-01-12 24.29 24.68 24.29 24.49 0.0M
2022-01-11 24.63 25.03 24.29 25.03 0.0M
2022-01-10 25.52 25.52 23.65 23.65 0.0M
2022-01-07 25.52 25.52 24.63 24.63 0.0M
2022-01-06 26.20 26.20 25.81 25.81 0.0M
2022-01-05 27.14 27.18 27.04 27.04 0.0M
2022-01-04 28.41 28.41 27.33 27.33 0.0M
2022-01-03 29.25 29.25 27.97 28.12 0.0M