SFC Energy AG

F3CG
🏛️ germany →
17.08
Last Update: 2025-10-02
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 19.24 19.42 19.16 19.42 0.0M
2023-12-28 19.50 19.50 19.34 19.34 0.0M
2023-12-27 19.14 19.48 19.14 19.48 0.0M
2023-12-22 18.96 18.98 18.96 18.98 0.0M
2023-12-21 18.92 19.08 18.92 19.08 0.0M
2023-12-20 19.98 19.98 19.10 19.20 0.0M
2023-12-19 19.60 19.78 19.46 19.76 0.0M
2023-12-18 19.62 19.62 19.56 19.56 0.0M
2023-12-15 20.40 20.75 20.40 20.75 0.0M
2023-12-14 19.70 20.00 19.70 20.00 0.0M
2023-12-13 19.68 19.86 19.44 19.44 0.0M
2023-12-12 20.10 20.10 19.40 19.80 0.0M
2023-12-11 20.40 20.40 20.30 20.30 0.0M
2023-12-08 20.40 20.40 20.40 20.40 0.0M
2023-12-07 20.95 21.10 20.85 20.85 0.0M
2023-12-06 20.95 20.95 20.45 20.45 0.0M
2023-12-05 20.75 21.10 20.75 21.10 0.0M
2023-12-04 20.95 21.25 20.55 20.55 0.0M
2023-12-01 20.05 21.50 20.05 21.50 0.0M
2023-11-30 20.55 20.55 20.10 20.10 0.0M
2023-11-29 19.92 20.60 19.92 20.40 0.0M
2023-11-28 20.25 20.25 19.48 19.48 0.0M
2023-11-27 18.72 20.30 18.54 19.98 0.0M
2023-11-24 18.20 18.20 17.88 17.88 0.0M
2023-11-23 18.16 18.16 17.96 17.96 0.0M
2023-11-22 17.88 18.24 17.88 18.16 0.0M
2023-11-21 18.50 19.08 17.80 18.10 0.0M
2023-11-20 19.02 19.02 18.78 18.78 0.0M
2023-11-17 19.26 19.26 19.00 19.08 0.0M
2023-11-16 19.60 19.82 19.34 19.50 0.0M
2023-11-15 21.00 21.00 19.76 19.76 0.0M
2023-11-14 18.68 19.90 18.68 19.90 0.0M
2023-11-13 18.60 18.60 18.30 18.36 0.0M
2023-11-10 18.86 18.86 18.00 18.62 0.0M
2023-11-09 18.82 18.82 18.82 18.82 0.0M
2023-11-08 18.72 19.70 18.72 19.10 0.0M
2023-11-07 19.28 19.28 19.02 19.16 0.0M
2023-11-06 19.04 19.04 18.62 18.86 0.0M
2023-11-03 18.00 18.82 18.00 18.82 0.0M
2023-11-02 18.04 18.44 18.04 18.30 0.0M
2023-11-01 16.40 16.80 16.32 16.80 0.0M
2023-10-31 15.64 16.58 15.64 16.58 0.0M
2023-10-30 16.92 16.92 16.24 16.24 0.0M
2023-10-27 16.50 16.50 16.22 16.32 0.0M
2023-10-26 16.90 16.94 16.90 16.94 0.0M
2023-10-25 17.42 17.42 17.10 17.10 0.0M
2023-10-24 17.20 17.66 17.20 17.66 0.0M
2023-10-23 17.02 17.28 16.92 17.26 0.0M
2023-10-20 17.82 17.82 17.22 17.22 0.0M
2023-10-19 18.30 18.30 17.84 18.28 0.0M
2023-10-18 19.04 19.04 18.60 18.66 0.0M
2023-10-17 18.94 19.10 18.54 19.10 0.0M
2023-10-16 18.46 18.46 18.30 18.30 0.0M
2023-10-13 18.68 19.04 18.62 18.80 0.0M
2023-10-12 19.04 19.12 18.98 18.98 0.0M
2023-10-11 19.30 19.56 19.00 19.00 0.0M
2023-10-10 19.10 19.10 19.10 19.10 0.0M
2023-10-09 18.80 19.20 18.52 18.92 0.0M
2023-10-06 18.90 19.26 18.76 19.26 0.0M
2023-10-05 18.80 18.80 18.80 18.80 0.0M
2023-10-04 18.42 18.80 18.32 18.80 0.0M
2023-10-03 19.26 19.26 18.86 18.88 0.0M
2023-10-02 19.92 19.92 19.66 19.66 0.0M
2023-09-29 19.74 19.94 19.74 19.94 0.0M
2023-09-28 19.44 19.92 19.30 19.92 0.0M
2023-09-27 18.92 19.20 18.92 19.08 0.0M
2023-09-26 18.98 19.14 18.82 18.92 0.0M
2023-09-25 19.74 20.15 18.96 18.96 0.0M
2023-09-22 20.20 20.20 20.00 20.00 0.0M
2023-09-21 20.65 20.70 20.10 20.10 0.0M
2023-09-20 20.80 20.80 20.65 20.65 0.0M
2023-09-19 21.05 21.05 20.50 20.55 0.0M
2023-09-18 21.80 21.80 20.25 20.25 0.0M
2023-09-15 22.50 22.55 21.90 21.90 0.0M
2023-09-14 22.25 22.25 22.25 22.25 0.0M
2023-09-13 22.25 22.25 22.25 22.25 0.0M
2023-09-12 23.05 23.05 22.70 22.70 0.0M
2023-09-11 23.00 23.15 23.00 23.15 0.0M
2023-09-08 23.30 23.30 23.30 23.30 0.0M
2023-09-07 23.65 23.65 23.35 23.35 0.0M
2023-09-06 23.85 24.00 23.85 23.90 0.0M
2023-09-05 24.20 24.20 23.95 23.95 0.0M
2023-09-04 24.40 24.50 23.90 24.40 0.0M
2023-09-01 24.40 24.40 23.75 23.75 0.0M
2023-08-31 24.40 24.95 24.40 24.95 0.0M
2023-08-30 24.70 24.70 24.70 24.70 0.0M
2023-08-29 24.20 25.00 23.95 25.00 0.0M
2023-08-28 23.95 23.95 23.65 23.65 0.0M
2023-08-25 23.45 23.55 23.45 23.55 0.0M
2023-08-24 23.75 23.95 23.55 23.55 0.0M
2023-08-23 23.30 24.15 23.20 24.00 0.0M
2023-08-22 23.95 24.65 23.50 23.50 0.0M
2023-08-21 22.50 23.45 22.30 22.90 0.0M
2023-08-18 22.65 22.65 22.65 22.65 0.0M
2023-08-17 22.80 22.80 22.55 22.55 0.0M
2023-08-16 22.95 22.95 22.95 22.95 0.0M
2023-08-15 23.05 23.10 22.85 22.85 0.0M
2023-08-14 22.75 22.85 22.75 22.85 0.0M
2023-08-11 22.70 22.70 22.70 22.70 0.0M
2023-08-10 22.75 22.75 22.70 22.70 0.0M
2023-08-09 22.85 23.05 22.85 23.05 0.0M
2023-08-08 22.40 22.65 22.40 22.65 0.0M
2023-08-07 23.45 23.45 23.45 23.45 0.0M
2023-08-04 23.55 23.55 23.55 23.55 0.0M
2023-08-03 23.15 23.45 23.15 23.45 0.0M
2023-08-02 23.80 23.80 23.05 23.05 0.0M
2023-08-01 24.00 24.00 24.00 24.00 0.0M
2023-07-31 24.25 24.25 24.25 24.25 0.0M
2023-07-28 24.45 24.50 23.95 24.50 0.0M
2023-07-27 24.10 24.60 24.00 24.00 0.0M
2023-07-26 23.75 24.15 23.75 23.85 0.0M
2023-07-25 23.55 23.85 23.55 23.85 0.0M
2023-07-24 23.45 23.60 23.45 23.60 0.0M
2023-07-21 22.70 23.95 22.70 23.95 0.0M
2023-07-20 22.85 22.85 22.85 22.85 0.0M
2023-07-19 23.25 23.25 23.20 23.20 0.0M
2023-07-18 22.70 23.50 22.70 23.50 0.0M
2023-07-17 22.25 22.25 22.25 22.25 0.0M
2023-07-14 22.85 22.90 22.85 22.90 0.0M
2023-07-13 22.85 22.95 22.85 22.95 0.0M
2023-07-12 22.30 22.75 22.30 22.70 0.0M
2023-07-11 21.70 22.30 21.70 22.30 0.0M
2023-07-10 22.65 22.65 22.10 22.10 0.0M
2023-07-07 22.05 22.15 21.85 21.85 0.0M
2023-07-06 22.30 22.30 22.30 22.30 0.0M
2023-07-05 22.75 23.00 22.60 22.60 0.0M
2023-07-04 23.05 23.15 22.80 22.80 0.0M
2023-07-03 23.00 23.20 22.65 23.10 0.0M
2023-06-30 22.65 22.95 22.65 22.85 0.0M
2023-06-29 22.20 22.75 22.20 22.75 0.0M
2023-06-28 22.20 22.50 22.20 22.50 0.0M
2023-06-27 22.15 22.15 21.95 21.95 0.0M
2023-06-26 23.00 23.00 22.55 22.55 0.0M
2023-06-23 23.35 23.35 21.70 22.30 0.0M
2023-06-22 23.60 23.60 23.35 23.35 0.0M
2023-06-21 24.65 24.65 24.00 24.10 0.0M
2023-06-20 24.70 24.70 24.70 24.70 0.0M
2023-06-19 24.65 24.90 24.65 24.90 0.0M
2023-06-16 25.35 25.50 25.35 25.40 0.0M
2023-06-15 25.10 25.35 24.70 25.35 0.0M
2023-06-14 24.70 25.00 24.10 24.10 0.0M
2023-06-13 24.20 25.05 24.20 25.05 0.0M
2023-06-12 23.95 24.20 23.60 24.20 0.0M
2023-06-09 23.85 23.85 23.45 23.55 0.0M
2023-06-08 23.60 23.60 23.60 23.60 0.0M
2023-06-07 24.00 24.00 23.55 23.55 0.0M
2023-06-06 23.90 24.35 23.40 23.85 0.0M
2023-06-05 24.40 24.45 23.95 24.00 0.0M
2023-06-02 24.70 24.70 24.40 24.40 0.0M
2023-06-01 23.80 24.15 23.80 24.15 0.0M
2023-05-31 24.20 24.35 24.05 24.05 0.0M
2023-05-30 24.55 24.55 24.20 24.20 0.0M
2023-05-29 23.00 23.05 23.00 23.05 0.0M
2023-05-26 22.40 23.45 22.40 23.45 0.0M
2023-05-25 21.90 22.60 21.90 22.15 0.0M
2023-05-24 22.30 22.30 21.90 22.15 0.0M
2023-05-23 23.10 23.40 22.50 22.90 0.0M
2023-05-22 23.90 23.90 23.20 23.20 0.0M
2023-05-19 23.35 23.35 23.30 23.30 0.0M
2023-05-18 23.25 23.30 22.85 22.85 0.0M
2023-05-17 22.60 23.35 22.60 23.35 0.0M
2023-05-16 21.90 23.30 21.90 22.50 0.0M
2023-05-15 20.75 21.35 20.75 21.15 0.0M
2023-05-12 21.75 21.75 21.10 21.10 0.0M
2023-05-11 21.10 21.10 21.10 21.10 0.0M
2023-05-10 21.05 21.05 21.05 21.05 0.0M
2023-05-09 21.30 21.30 20.95 21.00 0.0M
2023-05-08 22.00 22.00 21.40 21.40 0.0M
2023-05-05 20.90 21.40 20.90 21.40 0.0M
2023-05-04 20.85 21.10 20.85 20.95 0.0M
2023-05-03 21.15 21.15 20.95 20.95 0.0M
2023-05-02 21.40 21.40 21.20 21.20 0.0M
2023-04-28 21.25 21.50 21.25 21.45 0.0M
2023-04-27 20.55 20.60 20.35 20.60 0.0M
2023-04-26 20.65 20.65 20.20 20.20 0.0M
2023-04-25 20.80 21.10 20.55 20.55 0.0M
2023-04-24 21.45 21.45 21.30 21.35 0.0M
2023-04-21 21.25 21.30 21.25 21.30 0.0M
2023-04-20 22.10 22.10 21.25 21.25 0.0M
2023-04-19 21.50 21.65 21.10 21.65 0.0M
2023-04-18 21.00 21.05 21.00 21.05 0.0M
2023-04-17 21.00 21.10 21.00 21.10 0.0M
2023-04-14 20.80 20.90 20.80 20.85 0.0M
2023-04-13 21.10 21.10 20.70 20.95 0.0M
2023-04-12 20.70 20.70 20.65 20.65 0.0M
2023-04-11 21.15 21.15 21.15 21.15 0.0M
2023-04-06 21.15 21.15 21.10 21.10 0.0M
2023-04-05 21.15 21.25 21.15 21.25 0.0M
2023-04-04 22.05 22.05 21.95 21.95 0.0M
2023-04-03 22.35 22.35 22.05 22.05 0.0M
2023-03-31 22.50 22.75 22.25 22.75 0.0M
2023-03-30 21.05 22.35 21.05 22.35 0.0M
2023-03-29 19.92 20.80 19.92 20.80 0.0M
2023-03-28 20.40 20.75 20.00 20.00 0.0M
2023-03-27 20.70 20.70 20.70 20.70 0.0M
2023-03-24 21.10 21.10 20.85 20.85 0.0M
2023-03-23 20.90 21.30 20.90 21.30 0.0M
2023-03-22 21.55 21.55 21.15 21.30 0.0M
2023-03-21 21.25 21.30 21.15 21.15 0.0M
2023-03-20 20.65 20.65 20.65 20.65 0.0M
2023-03-17 21.70 21.70 21.25 21.25 0.0M
2023-03-16 20.95 21.55 20.95 21.25 0.0M
2023-03-15 22.20 22.20 22.20 22.20 0.0M
2023-03-14 21.75 22.20 21.75 22.20 0.0M
2023-03-13 22.05 22.05 21.30 21.85 0.0M
2023-03-10 22.70 22.70 22.05 22.30 0.0M
2023-03-09 22.20 22.85 22.20 22.85 0.0M
2023-03-08 22.50 22.70 22.35 22.35 0.0M
2023-03-07 23.50 23.50 22.80 23.15 0.0M
2023-03-06 23.60 23.60 23.00 23.45 0.0M
2023-03-03 21.65 22.50 21.65 22.50 0.0M
2023-03-02 21.65 21.75 21.50 21.50 0.0M
2023-03-01 21.60 22.05 21.60 21.80 0.0M
2023-02-28 21.55 22.00 21.15 22.00 0.0M
2023-02-27 20.95 21.65 20.95 21.65 0.0M
2023-02-24 21.55 21.55 20.80 20.80 0.0M
2023-02-23 20.50 21.50 20.50 21.50 0.0M
2023-02-22 20.85 20.85 20.65 20.70 0.0M
2023-02-21 21.60 21.70 21.00 21.50 0.0M
2023-02-20 22.35 22.35 21.45 21.95 0.0M
2023-02-17 22.00 22.00 22.00 22.00 0.0M
2023-02-16 23.55 23.55 21.70 22.05 0.0M
2023-02-15 23.25 23.85 23.05 23.50 0.0M
2023-02-14 25.25 25.35 22.80 23.00 0.0M
2023-02-13 24.35 24.35 24.10 24.15 0.0M
2023-02-10 24.75 24.90 23.60 24.15 0.0M
2023-02-09 25.20 25.40 24.95 24.95 0.0M
2023-02-08 25.40 25.75 25.00 25.00 0.0M
2023-02-07 25.90 25.95 25.70 25.70 0.0M
2023-02-06 25.80 25.80 25.65 25.80 0.0M
2023-02-03 26.90 26.90 25.85 25.85 0.0M
2023-02-02 26.45 27.00 26.45 26.95 0.0M
2023-02-01 26.40 26.45 26.35 26.35 0.0M
2023-01-31 25.55 25.55 25.35 25.35 0.0M
2023-01-30 25.55 25.75 25.55 25.75 0.0M
2023-01-27 25.85 26.50 25.55 25.55 0.0M
2023-01-26 25.90 25.90 25.90 25.90 0.0M
2023-01-25 26.25 26.50 25.50 25.80 0.0M
2023-01-24 26.80 26.80 26.80 26.80 0.0M
2023-01-23 26.15 26.80 26.15 26.50 0.0M
2023-01-20 25.70 25.85 25.70 25.85 0.0M
2023-01-19 26.25 26.25 25.80 25.80 0.0M
2023-01-18 26.05 26.65 26.05 26.05 0.0M
2023-01-17 25.25 26.10 25.25 26.10 0.0M
2023-01-16 26.90 26.90 24.90 25.45 0.0M
2023-01-13 25.90 26.30 25.90 26.30 0.0M
2023-01-12 26.10 26.30 26.05 26.20 0.0M
2023-01-11 26.35 26.50 25.90 26.50 0.0M
2023-01-10 25.95 26.40 25.50 25.75 0.0M
2023-01-09 24.80 25.50 24.80 25.30 0.0M
2023-01-06 24.60 25.20 24.10 25.20 0.0M
2023-01-05 24.85 24.85 24.40 24.40 0.0M
2023-01-04 24.50 24.50 24.30 24.30 0.0M
2023-01-03 24.20 24.65 24.20 24.50 0.0M
2023-01-02 24.00 24.85 24.00 24.85 0.0M