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
2022-12-30 25.15 25.45 24.70 25.05 0.0M
2022-12-29 24.30 25.15 24.05 25.15 0.0M
2022-12-28 24.35 24.80 24.15 24.30 0.0M
2022-12-27 25.45 25.70 24.35 24.45 0.0M
2022-12-23 24.00 25.50 23.85 25.20 0.0M
2022-12-22 23.60 24.25 23.60 24.00 0.0M
2022-12-21 22.95 23.50 22.75 23.50 0.0M
2022-12-20 23.60 23.90 22.70 23.10 0.0M
2022-12-19 23.40 24.10 23.15 23.80 0.0M
2022-12-16 24.00 24.15 23.25 23.40 0.0M
2022-12-15 24.70 25.05 23.80 24.10 0.0M
2022-12-14 24.55 24.90 24.20 24.60 0.0M
2022-12-13 24.40 24.90 24.15 24.30 0.0M
2022-12-12 23.80 24.65 23.30 24.30 0.0M
2022-12-09 23.50 24.00 23.50 23.85 0.0M
2022-12-08 22.90 23.60 22.60 23.60 0.0M
2022-12-07 23.05 23.40 22.35 22.60 0.0M
2022-12-06 24.05 24.05 22.85 23.25 0.0M
2022-12-05 24.75 25.00 23.80 24.05 0.0M
2022-12-02 23.75 24.35 23.05 24.05 0.0M
2022-12-01 24.40 24.85 23.65 24.00 0.0M
2022-11-30 24.00 24.25 23.60 24.25 0.0M
2022-11-29 24.90 24.90 23.50 24.20 0.0M
2022-11-28 25.00 25.50 24.50 24.80 0.0M
2022-11-25 24.75 24.95 24.30 24.70 0.0M
2022-11-24 23.50 24.95 23.20 24.60 0.1M
2022-11-23 22.00 23.30 21.80 23.00 0.1M
2022-11-22 21.25 21.55 20.85 21.25 0.0M
2022-11-21 21.55 21.85 20.55 21.55 0.0M
2022-11-18 20.25 21.75 19.40 21.65 0.1M
2022-11-17 22.10 22.45 19.94 20.40 0.1M
2022-11-16 21.50 22.60 21.25 21.95 0.0M
2022-11-15 21.10 22.15 20.60 21.00 0.1M
2022-11-14 20.45 21.05 19.64 21.05 0.0M
2022-11-11 19.16 20.45 19.02 20.00 0.0M
2022-11-10 18.12 19.30 17.52 19.02 0.0M
2022-11-09 19.26 19.26 18.12 18.32 0.0M
2022-11-08 19.98 19.98 17.88 19.04 0.0M
2022-11-07 18.88 19.98 18.88 19.72 0.0M
2022-11-04 18.98 19.22 18.82 19.16 0.0M
2022-11-03 18.76 19.00 18.26 18.86 0.0M
2022-11-02 19.34 19.70 18.72 18.88 0.0M
2022-11-01 18.72 19.36 18.72 18.96 0.0M
2022-10-31 18.78 18.80 18.36 18.78 0.0M
2022-10-28 18.46 18.76 18.14 18.76 0.0M
2022-10-27 18.82 18.96 18.20 18.60 0.0M
2022-10-26 17.92 18.98 17.74 18.78 0.0M
2022-10-25 17.04 17.88 16.78 17.88 0.0M
2022-10-24 16.78 16.98 16.52 16.94 0.0M
2022-10-21 16.78 16.78 16.42 16.48 0.0M
2022-10-20 16.66 16.80 16.30 16.62 0.0M
2022-10-19 17.34 17.34 16.16 16.58 0.0M
2022-10-18 16.60 17.36 16.60 17.34 0.0M
2022-10-17 16.00 16.88 15.90 16.60 0.0M
2022-10-14 16.36 16.86 15.92 16.20 0.0M
2022-10-13 16.10 16.34 15.20 16.34 0.0M
2022-10-12 15.98 16.40 15.82 16.10 0.0M
2022-10-11 16.94 16.96 15.62 15.76 0.0M
2022-10-10 16.92 17.20 16.66 16.72 0.0M
2022-10-07 17.60 17.78 16.90 17.18 0.0M
2022-10-06 17.96 18.30 17.50 17.80 0.0M
2022-10-05 18.70 18.70 17.68 18.10 0.0M
2022-10-04 17.82 18.76 17.82 18.48 0.0M
2022-10-03 17.74 17.80 17.02 17.50 0.0M
2022-09-30 17.02 17.74 16.98 17.64 0.0M
2022-09-29 18.96 18.96 17.02 17.46 0.0M
2022-09-28 18.88 19.00 18.12 19.00 0.0M
2022-09-27 18.74 19.30 18.70 18.96 0.0M
2022-09-26 18.88 19.10 18.60 18.62 0.0M
2022-09-23 19.96 20.05 18.62 18.92 0.0M
2022-09-22 20.65 20.70 20.00 20.15 0.0M
2022-09-21 20.50 21.15 20.25 20.65 0.0M
2022-09-20 21.50 21.50 20.40 20.60 0.0M
2022-09-19 21.50 21.50 20.60 21.40 0.0M
2022-09-16 21.65 21.70 20.80 21.35 0.0M
2022-09-15 21.90 22.10 21.30 21.60 0.0M
2022-09-14 22.50 22.80 21.45 22.15 0.0M
2022-09-13 23.30 24.85 22.50 22.65 0.1M
2022-09-12 22.70 23.45 22.50 23.00 0.0M
2022-09-09 22.15 22.55 21.85 22.50 0.0M
2022-09-08 21.95 22.35 21.60 22.10 0.0M
2022-09-07 21.40 21.80 21.05 21.80 0.0M
2022-09-06 21.20 21.75 20.90 21.75 0.0M
2022-09-05 21.30 21.45 20.50 20.90 0.0M
2022-09-02 21.40 21.65 21.15 21.60 0.0M
2022-09-01 21.75 21.85 20.80 21.40 0.0M
2022-08-31 22.20 22.45 21.65 21.85 0.0M
2022-08-30 21.90 22.80 21.65 22.20 0.0M
2022-08-29 22.15 22.50 21.55 21.90 0.0M
2022-08-26 24.35 24.35 22.05 22.25 0.0M
2022-08-25 23.35 24.45 23.30 24.40 0.1M
2022-08-24 20.85 23.45 20.70 23.15 0.1M
2022-08-23 19.70 20.85 19.68 20.70 0.0M
2022-08-22 20.15 20.35 19.72 19.80 0.0M
2022-08-19 20.50 20.70 20.20 20.20 0.0M
2022-08-18 20.30 20.70 20.25 20.50 0.0M
2022-08-17 20.75 20.90 20.30 20.60 0.0M
2022-08-16 20.05 21.00 20.05 20.45 0.0M
2022-08-15 20.70 20.70 20.05 20.25 0.0M
2022-08-12 20.95 20.95 20.20 20.55 0.0M
2022-08-11 20.70 21.10 20.25 20.90 0.0M
2022-08-10 19.68 20.70 19.58 20.65 0.0M
2022-08-09 20.35 20.60 19.52 19.70 0.0M
2022-08-08 20.60 20.85 20.20 20.60 0.0M
2022-08-05 20.25 20.70 19.92 20.35 0.0M
2022-08-04 20.00 20.35 19.80 20.25 0.0M
2022-08-03 20.05 20.45 19.62 19.80 0.0M
2022-08-02 20.00 20.35 19.16 20.10 0.0M
2022-08-01 21.20 21.20 19.62 19.88 0.0M
2022-07-29 20.90 21.50 20.60 21.30 0.0M
2022-07-28 19.88 20.85 19.84 20.85 0.0M
2022-07-27 19.62 19.92 19.34 19.88 0.0M
2022-07-26 19.84 19.88 19.34 19.62 0.0M
2022-07-25 20.30 20.45 19.58 19.88 0.0M
2022-07-22 19.80 20.75 19.70 20.25 0.0M
2022-07-21 20.10 20.30 19.60 19.66 0.0M
2022-07-20 20.50 20.50 19.60 19.92 0.0M
2022-07-19 20.70 20.95 20.25 20.45 0.0M
2022-07-18 21.45 21.80 20.70 20.90 0.0M
2022-07-15 20.90 21.45 20.80 21.40 0.0M
2022-07-14 21.35 21.75 20.55 21.20 0.0M
2022-07-13 22.15 22.15 20.50 21.50 0.0M
2022-07-12 20.66 21.64 20.41 21.59 0.0M
2022-07-11 22.38 22.38 20.27 20.76 0.1M
2022-07-08 24.00 24.49 23.50 24.00 0.0M
2022-07-07 23.01 24.09 22.72 23.70 0.0M
2022-07-06 23.01 23.06 22.57 23.01 0.0M
2022-07-05 23.26 23.75 22.57 23.31 0.0M
2022-07-04 23.95 24.04 23.06 23.26 0.0M
2022-07-01 23.46 24.09 23.26 23.70 0.0M
2022-06-30 23.80 23.90 22.82 23.41 0.0M
2022-06-29 24.58 24.58 23.26 23.85 0.0M
2022-06-28 25.07 25.47 24.53 24.78 0.0M
2022-06-27 24.29 25.37 24.14 24.88 0.0M
2022-06-24 23.11 24.44 23.06 24.44 0.0M
2022-06-23 24.39 24.53 23.06 23.06 0.0M
2022-06-22 25.27 25.42 23.70 24.58 0.0M
2022-06-21 24.24 25.71 23.95 25.47 0.0M
2022-06-20 23.50 24.24 23.16 24.24 0.0M
2022-06-17 22.23 23.55 21.93 23.55 0.0M
2022-06-16 23.06 23.06 21.79 22.03 0.0M
2022-06-15 21.98 23.36 21.98 23.36 0.0M
2022-06-14 22.52 22.92 21.98 21.98 0.0M
2022-06-13 23.60 23.60 22.23 22.33 0.0M
2022-06-10 24.58 24.93 23.60 24.19 0.0M
2022-06-09 25.61 25.81 24.49 24.49 0.0M
2022-06-08 26.01 26.25 25.52 25.91 0.0M
2022-06-07 25.52 25.96 25.32 25.96 0.0M
2022-06-06 26.01 26.20 25.61 25.61 0.0M
2022-06-03 26.30 26.45 25.42 25.66 0.0M
2022-06-02 25.07 26.25 25.07 25.96 0.0M
2022-06-01 24.73 25.42 24.34 25.12 0.0M
2022-05-31 25.12 25.32 24.49 24.73 0.0M
2022-05-30 24.58 25.42 24.49 25.37 0.0M
2022-05-27 23.75 24.63 23.60 24.44 0.0M
2022-05-26 23.01 24.00 22.96 23.75 0.0M
2022-05-25 23.36 23.90 22.57 22.92 0.0M
2022-05-24 23.85 24.00 23.11 23.26 0.0M
2022-05-23 25.61 25.71 23.95 24.19 0.0M
2022-05-20 24.58 26.15 24.29 25.42 0.0M
2022-05-19 25.47 25.57 22.38 24.58 0.1M
2022-05-18 24.78 26.06 24.63 25.42 0.0M
2022-05-17 25.32 26.35 23.55 24.78 0.0M
2022-05-16 24.83 25.52 24.53 25.03 0.0M
2022-05-13 22.87 24.78 22.87 24.53 0.0M
2022-05-12 22.67 23.06 21.98 22.57 0.0M
2022-05-11 22.77 23.36 22.38 23.26 0.0M
2022-05-10 22.38 23.41 22.38 22.57 0.0M
2022-05-09 24.39 24.53 22.18 22.47 0.0M
2022-05-06 25.47 25.86 24.49 24.53 0.0M
2022-05-05 26.45 26.89 25.12 25.27 0.0M
2022-05-04 25.86 26.35 25.42 26.35 0.0M
2022-05-03 25.27 25.86 24.98 25.81 0.0M
2022-05-02 25.07 25.42 24.83 25.32 0.0M
2022-04-29 24.63 25.52 24.19 24.63 0.0M
2022-04-28 24.34 24.78 24.00 24.53 0.0M
2022-04-27 24.19 24.88 24.04 24.24 0.0M
2022-04-26 25.12 25.47 24.04 24.04 0.0M
2022-04-25 25.86 26.20 24.63 25.12 0.0M
2022-04-22 25.12 26.40 24.98 25.91 0.0M
2022-04-21 26.11 26.20 24.63 24.63 0.0M
2022-04-20 25.17 26.15 24.88 25.81 0.0M
2022-04-19 25.52 25.76 24.63 25.47 0.0M
2022-04-14 25.37 25.91 25.12 25.52 0.0M
2022-04-13 25.22 25.57 24.78 25.37 0.0M
2022-04-12 25.12 25.52 24.58 25.22 0.0M
2022-04-11 25.71 25.91 24.73 25.12 0.0M
2022-04-08 26.60 26.60 25.57 25.96 0.0M
2022-04-07 26.50 27.09 26.01 26.60 0.0M
2022-04-06 27.63 27.68 26.25 26.89 0.0M
2022-04-05 27.77 29.44 27.33 27.63 0.1M
2022-04-04 27.68 28.31 26.35 27.58 0.0M
2022-04-01 26.64 27.72 26.60 26.94 0.0M
2022-03-31 26.55 26.94 26.06 26.60 0.0M
2022-03-30 26.15 26.84 25.76 26.30 0.0M
2022-03-29 25.91 26.15 25.47 26.15 0.0M
2022-03-28 27.04 27.04 25.57 25.86 0.0M
2022-03-25 26.64 27.23 26.06 26.30 0.0M
2022-03-24 27.38 27.53 26.50 26.74 0.0M
2022-03-23 27.43 27.92 26.89 27.28 0.0M
2022-03-22 27.63 28.02 26.69 27.48 0.0M
2022-03-21 27.14 27.97 27.04 27.97 0.0M
2022-03-18 27.48 27.63 26.79 26.89 0.0M
2022-03-17 28.12 28.36 26.69 27.43 0.0M
2022-03-16 26.64 27.82 26.60 27.33 0.0M
2022-03-15 26.55 26.79 25.81 26.60 0.0M
2022-03-14 28.51 29.25 26.30 26.60 0.1M
2022-03-11 26.64 28.36 26.55 27.77 0.1M
2022-03-10 27.38 27.48 26.35 26.69 0.0M
2022-03-09 26.99 28.36 25.86 27.09 0.1M
2022-03-08 25.81 26.99 24.29 26.60 0.1M
2022-03-07 22.96 26.01 22.08 25.52 0.1M
2022-03-04 23.50 24.04 22.92 23.46 0.1M
2022-03-03 24.78 25.71 23.11 23.26 0.1M
2022-03-02 23.55 24.93 22.92 24.63 0.0M
2022-03-01 24.78 25.61 22.67 23.11 0.1M
2022-02-28 22.03 24.88 21.64 24.83 0.1M
2022-02-25 20.36 22.03 19.97 22.03 0.0M
2022-02-24 19.53 20.46 18.06 20.36 0.1M
2022-02-23 20.02 21.05 19.92 20.51 0.0M
2022-02-22 19.10 20.46 18.35 20.22 0.0M
2022-02-21 20.51 21.30 19.16 19.16 0.1M
2022-02-18 21.20 21.74 20.56 20.85 0.0M
2022-02-17 22.08 22.18 21.20 21.25 0.0M
2022-02-16 22.67 23.21 21.69 22.33 0.0M
2022-02-15 20.71 22.77 20.61 22.67 0.0M
2022-02-14 21.25 21.30 19.87 20.51 0.1M
2022-02-11 22.03 22.33 21.30 21.35 0.0M
2022-02-10 24.00 24.44 21.74 22.03 0.1M
2022-02-09 21.10 22.67 21.10 22.52 0.0M
2022-02-08 21.25 21.49 20.66 21.10 0.0M
2022-02-07 21.39 21.89 21.00 21.25 0.0M
2022-02-04 21.35 21.39 20.85 21.30 0.0M
2022-02-03 22.52 22.57 20.81 21.20 0.0M
2022-02-02 22.03 23.06 21.98 22.52 0.0M
2022-02-01 22.62 23.26 21.39 22.38 0.0M
2022-01-31 20.31 23.11 20.31 22.67 0.0M
2022-01-28 20.71 20.85 20.12 20.56 0.0M
2022-01-27 21.30 22.13 20.41 20.81 0.0M
2022-01-26 20.02 21.79 19.92 21.30 0.0M
2022-01-25 20.07 20.71 19.31 20.27 0.0M
2022-01-24 21.79 21.98 18.88 20.12 0.1M
2022-01-21 22.92 22.92 21.84 21.98 0.0M
2022-01-20 21.54 23.41 21.15 23.01 0.0M
2022-01-19 21.89 22.28 21.39 21.59 0.0M
2022-01-18 23.70 24.29 21.79 22.38 0.1M
2022-01-17 22.08 24.78 21.59 24.19 0.0M
2022-01-14 24.00 24.24 22.23 22.72 0.0M
2022-01-13 24.58 24.73 23.90 24.04 0.0M
2022-01-12 25.22 25.22 24.29 24.68 0.0M
2022-01-11 24.44 25.42 24.04 25.22 0.0M
2022-01-10 25.52 25.66 23.60 24.24 0.0M
2022-01-07 25.91 26.11 24.53 24.73 0.0M
2022-01-06 26.64 26.74 25.37 26.11 0.0M
2022-01-05 27.14 27.38 26.79 26.79 0.0M
2022-01-04 28.46 28.75 26.99 27.23 0.0M
2022-01-03 28.26 28.95 27.72 28.36 0.0M