SFC Energy AG

F3CG
🏛️ germany →
17.32
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
2021-12-30 27.38 27.82 27.04 27.58 0.0M
2021-12-29 27.72 28.26 27.04 27.68 0.0M
2021-12-28 26.84 28.26 26.79 27.48 0.0M
2021-12-27 26.64 26.94 26.30 26.79 0.0M
2021-12-23 26.35 26.69 25.32 26.60 0.0M
2021-12-22 24.34 26.15 24.24 26.15 0.0M
2021-12-21 24.44 25.03 23.65 24.49 0.0M
2021-12-20 25.76 25.76 23.65 24.24 0.0M
2021-12-17 25.37 26.06 24.68 25.91 0.0M
2021-12-16 26.11 26.25 25.07 25.47 0.0M
2021-12-15 24.58 25.47 24.44 25.32 0.0M
2021-12-14 25.32 25.76 23.80 24.58 0.1M
2021-12-13 26.79 27.04 25.32 25.32 0.0M
2021-12-10 26.60 26.99 25.96 26.11 0.0M
2021-12-09 26.89 26.99 26.45 26.60 0.0M
2021-12-08 28.22 28.56 26.55 26.74 0.0M
2021-12-07 25.71 28.17 25.61 28.17 0.0M
2021-12-06 26.15 26.45 25.07 25.52 0.1M
2021-12-03 27.63 27.72 25.81 26.45 0.0M
2021-12-02 28.22 28.46 26.60 27.72 0.0M
2021-12-01 27.72 29.10 27.48 28.17 0.0M
2021-11-30 28.17 28.26 27.38 27.72 0.0M
2021-11-29 27.04 28.51 26.01 28.26 0.0M
2021-11-26 28.41 28.66 26.94 26.99 0.1M
2021-11-25 28.61 29.00 28.46 29.00 0.0M
2021-11-24 28.26 28.61 27.87 28.61 0.0M
2021-11-23 29.64 29.64 28.17 28.41 0.0M
2021-11-22 28.95 30.37 28.90 30.03 0.0M
2021-11-19 28.95 29.25 28.12 28.95 0.0M
2021-11-18 30.03 30.13 28.85 28.95 0.0M
2021-11-17 30.86 31.01 29.49 30.03 0.0M
2021-11-16 32.34 32.34 30.08 30.86 0.1M
2021-11-15 33.17 34.30 31.70 32.48 0.0M
2021-11-12 32.73 33.17 31.99 32.68 0.0M
2021-11-11 33.17 33.17 32.04 32.73 0.0M
2021-11-10 32.93 33.86 32.09 33.17 0.0M
2021-11-09 33.07 33.61 32.34 32.93 0.0M
2021-11-08 32.53 33.07 31.75 33.07 0.0M
2021-11-05 33.42 33.56 31.70 32.53 0.0M
2021-11-04 33.07 34.20 32.88 33.61 0.0M
2021-11-03 34.84 34.84 32.34 32.73 0.1M
2021-11-02 34.30 34.94 32.58 34.25 0.1M
2021-11-01 32.34 34.15 32.14 33.76 0.1M
2021-10-29 29.83 32.44 29.64 32.44 0.1M
2021-10-28 30.37 30.62 29.64 30.23 0.0M
2021-10-27 30.37 30.77 29.93 30.42 0.0M
2021-10-26 28.31 31.40 28.07 30.57 0.1M
2021-10-25 28.12 28.51 27.53 28.31 0.0M
2021-10-22 28.85 29.20 28.07 28.46 0.0M
2021-10-21 28.75 29.25 27.53 29.25 0.0M
2021-10-20 28.95 29.00 28.12 28.51 0.0M
2021-10-19 28.75 29.20 28.36 28.61 0.0M
2021-10-18 28.56 28.85 27.97 28.75 0.0M
2021-10-15 29.10 29.20 28.46 28.61 0.0M
2021-10-14 28.22 29.29 28.12 28.61 0.0M
2021-10-13 26.79 28.56 26.60 28.12 0.0M
2021-10-12 25.86 27.09 25.37 26.79 0.0M
2021-10-11 25.86 26.25 25.07 25.96 0.0M
2021-10-08 25.52 26.40 24.78 25.71 0.0M
2021-10-07 25.17 25.81 24.68 25.81 0.0M
2021-10-06 25.37 25.52 23.06 24.68 0.1M
2021-10-05 26.30 26.69 25.07 25.37 0.0M
2021-10-04 27.14 27.63 25.86 26.45 0.0M
2021-10-01 27.48 27.48 26.69 27.33 0.0M
2021-09-30 27.14 27.87 26.60 27.48 0.0M
2021-09-29 27.09 27.23 26.74 26.84 0.0M
2021-09-28 28.22 28.22 26.64 27.09 0.0M
2021-09-27 28.07 28.31 27.38 28.07 0.0M
2021-09-24 28.95 28.95 27.63 28.02 0.0M
2021-09-23 27.92 29.39 27.38 29.15 0.0M
2021-09-22 26.89 27.97 26.69 27.97 0.0M
2021-09-21 28.02 28.26 26.64 27.28 0.0M
2021-09-20 28.90 28.90 26.64 27.43 0.1M
2021-09-17 29.54 29.88 28.36 28.85 0.0M
2021-09-16 28.71 29.93 28.61 29.69 0.0M
2021-09-15 29.88 29.88 28.56 29.00 0.0M
2021-09-14 30.13 30.13 29.29 29.83 0.0M
2021-09-13 30.96 31.21 29.64 29.88 0.0M
2021-09-10 31.11 31.21 29.59 30.28 0.0M
2021-09-09 29.49 31.31 28.46 31.21 0.1M
2021-09-08 30.77 30.77 27.58 28.66 0.0M
2021-09-07 29.05 30.91 28.80 30.42 0.1M
2021-09-06 28.02 29.15 27.77 28.71 0.0M
2021-09-03 27.97 28.17 27.43 28.02 0.0M
2021-09-02 27.92 28.31 27.23 27.97 0.0M
2021-09-01 27.14 27.97 27.04 27.58 0.0M
2021-08-31 27.48 27.63 26.60 26.84 0.0M
2021-08-30 26.94 27.53 26.79 27.23 0.0M
2021-08-27 27.28 27.28 26.50 26.84 0.0M
2021-08-26 28.02 28.02 27.04 27.04 0.0M
2021-08-25 27.92 28.12 27.58 27.97 0.0M
2021-08-24 27.43 28.26 27.33 27.53 0.0M
2021-08-23 26.79 27.82 26.50 27.58 0.0M
2021-08-20 26.84 27.23 25.86 27.23 0.0M
2021-08-19 28.66 28.66 26.06 26.84 0.1M
2021-08-18 26.69 29.20 26.69 28.41 0.0M
2021-08-17 26.01 26.30 25.61 25.71 0.0M
2021-08-16 26.79 26.79 25.76 26.30 0.0M
2021-08-13 27.09 27.38 26.45 26.79 0.0M
2021-08-12 27.18 27.23 26.79 26.84 0.0M
2021-08-11 28.07 28.07 26.84 27.14 0.0M
2021-08-10 26.99 27.97 26.50 27.82 0.0M
2021-08-09 26.99 26.99 26.06 26.99 0.0M
2021-08-06 26.40 27.04 26.06 26.84 0.0M
2021-08-05 27.87 27.87 26.35 26.74 0.0M
2021-08-04 27.97 28.12 27.38 27.87 0.0M
2021-08-03 28.12 28.12 27.38 27.92 0.0M
2021-08-02 27.33 28.22 27.28 27.87 0.0M
2021-07-30 26.89 27.23 26.15 26.79 0.0M
2021-07-29 27.43 28.12 26.79 27.18 0.0M
2021-07-28 25.81 27.48 25.81 27.04 0.0M
2021-07-27 26.74 26.74 25.57 25.76 0.0M
2021-07-26 27.43 27.48 26.64 26.84 0.0M
2021-07-23 27.82 27.97 26.89 27.33 0.0M
2021-07-22 27.23 28.26 27.23 27.53 0.0M
2021-07-21 26.60 27.23 26.01 27.18 0.0M
2021-07-20 25.81 26.74 25.47 26.69 0.0M
2021-07-19 26.55 26.84 24.83 25.91 0.0M
2021-07-16 26.94 27.09 26.35 26.35 0.0M
2021-07-15 27.04 27.14 25.91 26.64 0.0M
2021-07-14 27.82 28.02 26.89 27.33 0.0M
2021-07-13 28.46 28.46 27.68 27.82 0.0M
2021-07-12 27.92 28.41 27.87 28.31 0.0M
2021-07-09 28.41 28.51 27.82 28.41 0.0M
2021-07-08 29.29 29.39 27.53 28.41 0.0M
2021-07-07 31.26 31.26 29.00 29.29 0.0M
2021-07-06 30.72 31.26 29.79 31.26 0.0M
2021-07-05 29.49 30.91 28.95 30.72 0.1M
2021-07-02 27.97 30.13 26.99 29.93 0.1M
2021-07-01 27.77 28.66 27.28 28.22 0.0M
2021-06-30 28.26 28.80 27.23 27.58 0.0M
2021-06-29 29.20 29.39 28.02 28.02 0.0M
2021-06-28 28.90 29.20 27.77 29.10 0.0M
2021-06-25 28.07 29.25 28.07 28.56 0.0M
2021-06-24 26.55 27.97 26.25 27.68 0.0M
2021-06-23 26.11 26.60 26.01 26.55 0.0M
2021-06-22 25.71 26.45 25.22 26.06 0.0M
2021-06-21 24.83 25.86 23.31 25.57 0.0M
2021-06-18 25.22 25.76 24.68 25.12 0.0M
2021-06-17 26.25 26.25 25.17 25.52 0.0M
2021-06-16 26.06 26.69 26.01 26.20 0.0M
2021-06-15 26.64 26.64 25.57 25.57 0.0M
2021-06-14 25.66 26.69 25.47 26.64 0.0M
2021-06-11 25.66 25.86 25.22 25.42 0.0M
2021-06-10 25.81 25.96 25.22 25.37 0.0M
2021-06-09 25.27 26.60 25.07 25.81 0.0M
2021-06-08 25.91 26.15 24.58 25.61 0.0M
2021-06-07 26.25 26.79 25.61 26.20 0.0M
2021-06-04 26.40 26.45 25.61 26.35 0.0M
2021-06-03 25.71 26.45 25.37 26.40 0.0M
2021-06-02 25.47 26.15 24.78 25.86 0.0M
2021-06-01 26.45 26.89 25.32 25.42 0.0M
2021-05-31 25.66 26.50 25.37 26.15 0.0M
2021-05-28 24.19 25.81 24.09 25.66 0.0M
2021-05-27 24.09 24.29 23.70 24.24 0.0M
2021-05-26 23.70 24.09 22.96 24.09 0.0M
2021-05-25 23.55 24.39 22.92 23.36 0.0M
2021-05-24 22.72 22.92 22.42 22.92 0.0M
2021-05-21 22.28 22.57 21.89 21.93 0.0M
2021-05-20 21.54 22.33 21.25 22.28 0.0M
2021-05-19 19.87 21.93 19.68 21.49 0.0M
2021-05-18 21.25 21.59 20.02 20.66 0.0M
2021-05-17 21.54 21.54 20.66 21.10 0.0M
2021-05-14 19.92 21.35 19.26 21.25 0.0M
2021-05-13 18.71 20.17 18.55 20.17 0.0M
2021-05-12 19.63 19.87 18.71 18.71 0.1M
2021-05-11 19.59 20.56 18.88 20.31 0.1M
2021-05-10 21.79 22.03 19.16 19.78 0.1M
2021-05-07 20.41 21.59 20.41 21.59 0.0M
2021-05-06 22.92 23.26 19.92 20.71 0.1M
2021-05-05 23.21 23.85 22.62 22.92 0.0M
2021-05-04 24.98 24.98 22.13 23.16 0.1M
2021-05-03 25.71 25.81 24.29 24.78 0.0M
2021-04-30 24.78 24.88 23.95 24.53 0.0M
2021-04-29 24.98 25.22 24.34 24.68 0.0M
2021-04-28 25.66 25.71 24.83 25.07 0.0M
2021-04-27 25.66 26.20 25.03 25.47 0.0M
2021-04-26 24.83 26.06 24.58 25.66 0.0M
2021-04-23 24.78 24.93 23.60 23.95 0.0M
2021-04-22 23.60 24.98 23.46 24.63 0.0M
2021-04-21 22.47 23.46 22.18 23.26 0.0M
2021-04-20 22.62 23.26 22.38 22.42 0.0M
2021-04-19 24.29 24.29 22.57 22.77 0.0M
2021-04-16 24.04 24.53 23.85 23.85 0.0M
2021-04-15 24.09 24.73 24.04 24.34 0.0M
2021-04-14 25.52 25.76 24.09 24.39 0.0M
2021-04-13 24.49 25.17 24.24 25.17 0.0M
2021-04-12 25.07 25.37 24.29 24.29 0.0M
2021-04-09 25.12 25.76 24.78 25.27 0.0M
2021-04-08 25.66 25.81 24.58 25.03 0.0M
2021-04-07 26.69 26.69 25.57 25.66 0.0M
2021-04-06 26.55 26.99 26.20 26.74 0.0M
2021-04-01 26.50 27.23 25.76 26.45 0.0M
2021-03-31 26.15 27.43 25.96 27.09 0.1M
2021-03-30 24.29 26.15 24.09 26.06 0.1M
2021-03-29 23.65 24.49 23.26 24.14 0.1M
2021-03-26 22.38 23.11 22.18 22.96 0.0M
2021-03-25 22.92 24.24 20.90 22.23 0.1M
2021-03-24 22.72 23.31 22.28 22.92 0.0M
2021-03-23 24.68 24.98 22.57 23.11 0.1M
2021-03-22 23.41 25.12 23.21 24.68 0.1M
2021-03-19 22.67 22.87 21.74 22.33 0.0M
2021-03-18 22.62 23.60 22.57 22.67 0.0M
2021-03-17 24.24 24.24 22.18 22.87 0.1M
2021-03-16 23.90 24.68 23.85 24.00 0.0M
2021-03-15 24.04 24.53 23.41 23.85 0.0M
2021-03-12 24.93 24.93 23.55 24.24 0.0M
2021-03-11 24.00 24.93 23.55 24.93 0.0M
2021-03-10 25.03 25.32 23.50 24.00 0.0M
2021-03-09 23.50 25.12 22.82 25.07 0.1M
2021-03-08 23.46 23.46 21.84 23.31 0.1M
2021-03-05 22.38 24.19 22.28 23.75 0.1M
2021-03-04 25.91 26.20 22.18 22.42 0.1M
2021-03-03 28.17 28.26 25.81 26.15 0.0M
2021-03-02 28.75 28.80 27.04 28.31 0.0M
2021-03-01 27.43 28.95 26.79 28.22 0.0M
2021-02-26 25.61 27.38 24.88 27.04 0.1M
2021-02-25 28.75 29.15 25.71 25.91 0.1M
2021-02-24 26.06 28.95 26.06 28.75 0.1M
2021-02-23 26.99 29.05 24.93 26.45 0.1M
2021-02-22 30.72 31.60 26.79 26.89 0.1M
2021-02-19 26.69 30.72 25.61 30.23 0.1M
2021-02-18 28.75 28.75 25.32 26.79 0.1M
2021-02-17 30.91 31.36 27.48 29.20 0.1M
2021-02-16 31.16 33.32 30.42 31.40 0.2M
2021-02-15 27.33 31.65 27.33 30.77 0.2M
2021-02-12 26.25 26.94 25.71 26.94 0.0M
2021-02-11 25.61 26.99 25.22 26.55 0.1M
2021-02-10 24.29 26.25 23.70 25.17 0.1M
2021-02-09 24.83 25.22 23.26 23.70 0.1M
2021-02-08 24.53 25.42 24.39 24.83 0.1M
2021-02-05 22.72 24.34 22.62 24.29 0.1M
2021-02-04 22.62 23.11 22.28 22.82 0.0M
2021-02-03 23.06 23.31 22.28 22.62 0.0M
2021-02-02 23.55 23.60 22.13 22.96 0.0M
2021-02-01 21.10 23.55 20.61 23.55 0.1M
2021-01-29 21.10 21.10 19.73 20.31 0.0M
2021-01-28 20.41 21.69 19.16 21.25 0.1M
2021-01-27 22.96 23.46 19.82 20.46 0.2M
2021-01-26 23.95 24.24 21.89 23.36 0.1M
2021-01-25 22.96 24.19 22.57 23.70 0.2M
2021-01-22 21.35 22.77 19.63 21.59 0.2M
2021-01-21 17.86 21.10 17.76 21.10 0.2M
2021-01-20 16.82 17.35 16.55 17.06 0.0M
2021-01-19 16.68 16.90 16.11 16.66 0.0M
2021-01-18 16.29 16.86 16.02 16.41 0.0M
2021-01-15 16.98 17.25 16.21 16.61 0.1M
2021-01-14 17.78 18.23 16.64 17.15 0.1M
2021-01-13 16.59 17.67 16.31 17.67 0.1M
2021-01-12 16.17 16.72 16.00 16.70 0.1M
2021-01-11 16.57 16.80 15.84 16.19 0.1M
2021-01-08 16.59 16.86 15.84 16.08 0.1M
2021-01-07 15.82 16.64 15.43 16.62 0.1M
2021-01-06 15.43 15.78 15.27 15.55 0.0M
2021-01-05 16.08 16.08 15.23 15.51 0.0M
2021-01-04 15.76 16.08 15.66 15.86 0.0M