4Sc AG

VSCk
🏛️ germany →
0.91
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 3.41 3.60 3.41 3.50 0.0M
2021-12-29 3.58 3.70 3.41 3.41 0.0M
2021-12-28 3.57 3.57 3.41 3.54 0.0M
2021-12-27 3.36 3.67 3.36 3.47 0.0M
2021-12-23 3.46 3.52 3.36 3.36 0.0M
2021-12-22 3.50 3.50 3.32 3.41 0.0M
2021-12-21 3.52 3.63 3.42 3.48 0.0M
2021-12-20 3.86 4.08 3.60 3.80 0.0M
2021-12-17 4.03 4.03 3.86 3.86 0.0M
2021-12-16 3.86 4.04 3.85 3.91 0.0M
2021-12-15 4.15 4.15 3.86 3.86 0.0M
2021-12-14 4.01 4.02 4.01 4.01 0.0M
2021-12-13 4.12 4.12 4.02 4.04 0.0M
2021-12-10 4.05 4.20 3.81 4.01 0.0M
2021-12-09 4.15 4.15 4.00 4.00 0.0M
2021-12-08 4.14 4.26 4.14 4.25 0.0M
2021-12-07 4.37 4.44 4.18 4.43 0.0M
2021-12-06 4.08 4.48 4.06 4.06 0.0M
2021-12-03 4.40 4.40 4.17 4.17 0.0M
2021-12-02 4.17 4.47 4.06 4.47 0.0M
2021-12-01 4.50 4.50 4.31 4.31 0.0M
2021-11-29 4.36 4.50 4.31 4.31 0.0M
2021-11-26 4.32 4.32 4.31 4.31 0.0M
2021-11-25 4.31 4.36 4.31 4.35 0.0M
2021-11-24 4.57 4.57 4.31 4.40 0.0M
2021-11-23 4.59 4.59 4.31 4.31 0.0M
2021-11-22 4.31 4.48 4.31 4.38 0.0M
2021-11-19 4.62 4.62 4.62 4.62 0.0M
2021-11-18 4.50 4.60 4.46 4.46 0.0M
2021-11-17 4.67 4.68 4.59 4.59 0.0M
2021-11-16 4.60 4.60 4.60 4.60 0.0M
2021-11-15 4.60 4.78 4.60 4.60 0.0M
2021-11-12 4.80 4.80 4.60 4.60 0.0M
2021-11-11 4.66 4.66 4.65 4.65 0.0M
2021-11-10 4.79 4.79 4.79 4.79 0.0M
2021-11-09 4.80 4.80 4.60 4.60 0.0M
2021-11-08 4.80 4.80 4.52 4.60 0.0M
2021-11-05 4.80 4.89 4.57 4.89 0.0M
2021-11-04 4.79 4.80 4.33 4.80 0.0M
2021-11-03 4.60 4.67 4.38 4.67 0.0M
2021-11-02 4.56 4.75 4.42 4.60 0.0M
2021-11-01 4.61 4.79 4.41 4.79 0.0M
2021-10-29 4.56 4.59 4.48 4.48 0.0M
2021-10-28 4.50 4.60 4.31 4.49 0.0M
2021-10-27 4.16 4.52 4.16 4.52 0.0M
2021-10-26 4.07 4.61 4.07 4.61 0.0M
2021-10-25 4.16 4.24 4.01 4.20 0.0M
2021-10-22 4.04 4.04 4.04 4.04 0.0M
2021-10-21 4.11 4.11 4.11 4.11 0.0M
2021-10-20 4.16 4.27 4.01 4.27 0.0M
2021-10-19 4.02 4.25 4.02 4.02 0.0M
2021-10-18 4.21 4.31 4.01 4.01 0.0M
2021-10-15 4.27 4.27 4.22 4.22 0.0M
2021-10-14 4.21 4.45 4.21 4.45 0.0M
2021-10-13 4.33 4.35 4.21 4.21 0.0M
2021-10-12 4.36 4.36 4.24 4.35 0.0M
2021-10-11 4.20 4.50 4.20 4.40 0.0M
2021-10-08 4.51 4.72 4.50 4.70 0.0M
2021-10-07 5.15 5.15 4.51 4.51 0.0M
2021-10-06 5.04 5.16 5.00 5.16 0.0M
2021-10-05 5.24 5.24 5.01 5.01 0.0M
2021-10-04 5.17 5.17 5.06 5.06 0.0M
2021-10-01 5.12 5.47 5.12 5.47 0.0M
2021-09-30 5.01 5.20 5.01 5.20 0.0M
2021-09-29 5.11 5.15 5.10 5.10 0.0M
2021-09-28 5.15 5.24 5.01 5.01 0.0M
2021-09-27 5.19 5.35 5.19 5.21 0.0M
2021-09-24 5.35 5.35 5.20 5.20 0.0M
2021-09-23 5.13 5.20 5.13 5.20 0.0M
2021-09-21 5.13 5.19 5.13 5.19 0.0M
2021-09-20 5.11 5.13 5.11 5.13 0.0M
2021-09-17 5.12 5.38 5.12 5.22 0.0M
2021-09-16 5.39 5.39 5.21 5.23 0.0M
2021-09-15 5.39 5.39 5.12 5.12 0.0M
2021-09-14 5.21 5.40 5.20 5.20 0.0M
2021-09-13 5.23 5.35 5.17 5.23 0.0M
2021-09-10 5.14 5.28 5.04 5.28 0.0M
2021-09-09 5.02 5.07 5.02 5.07 0.0M
2021-09-07 5.23 5.23 5.03 5.14 0.0M
2021-09-06 5.11 5.11 5.11 5.11 0.0M
2021-09-03 5.02 5.15 5.02 5.09 0.0M
2021-09-02 5.09 5.16 5.02 5.02 0.0M
2021-09-01 5.15 5.20 5.01 5.01 0.0M
2021-08-31 5.06 5.16 5.06 5.06 0.0M
2021-08-30 5.10 5.44 5.10 5.42 0.0M
2021-08-27 5.03 5.33 5.03 5.10 0.0M
2021-08-26 5.22 5.25 5.16 5.16 0.0M
2021-08-25 5.25 5.35 5.22 5.22 0.0M
2021-08-24 5.28 5.28 5.28 5.28 0.0M
2021-08-23 5.65 5.65 5.22 5.33 0.0M
2021-08-20 5.53 5.69 5.53 5.69 0.0M
2021-08-19 5.63 5.63 5.63 5.63 0.0M
2021-08-18 5.64 5.89 5.64 5.65 0.0M
2021-08-17 5.51 5.63 5.51 5.63 0.0M
2021-08-16 5.63 5.75 5.63 5.75 0.0M
2021-08-13 5.89 5.89 5.89 5.89 0.0M
2021-08-12 5.36 5.80 5.36 5.80 0.0M
2021-08-11 5.70 5.70 5.43 5.66 0.0M
2021-08-10 5.96 5.96 5.57 5.66 0.0M
2021-08-09 5.43 5.88 5.30 5.88 0.0M
2021-08-06 5.36 5.60 5.22 5.60 0.0M
2021-08-05 5.46 5.46 5.13 5.13 0.0M
2021-08-04 5.99 5.99 5.27 5.45 0.0M
2021-08-03 6.01 6.22 5.62 5.64 0.0M
2021-08-02 5.90 6.10 5.90 6.00 0.0M
2021-07-30 5.91 6.20 5.86 6.20 0.0M
2021-07-29 6.00 6.20 6.00 6.20 0.0M
2021-07-28 6.32 6.32 5.97 6.09 0.0M
2021-07-27 6.01 6.32 5.83 6.32 0.0M
2021-07-26 6.51 6.52 6.18 6.19 0.0M
2021-07-23 6.65 6.75 6.33 6.33 0.0M
2021-07-22 6.66 6.66 6.66 6.66 0.0M
2021-07-21 6.84 6.95 6.69 6.69 0.0M
2021-07-20 6.60 6.80 6.40 6.66 0.0M
2021-07-19 7.02 7.02 7.02 7.02 0.0M
2021-07-16 7.53 7.63 7.38 7.38 0.0M
2021-07-15 7.53 7.78 7.53 7.53 0.0M
2021-07-14 7.78 7.78 7.43 7.50 0.0M
2021-07-13 7.38 7.78 7.38 7.75 0.0M
2021-07-12 7.78 7.78 7.38 7.75 0.0M
2021-07-09 7.35 7.73 7.35 7.45 0.0M
2021-07-08 7.80 7.80 7.18 7.18 0.0M
2021-07-07 7.43 7.63 7.28 7.63 0.0M
2021-07-06 7.88 7.88 7.45 7.50 0.0M
2021-07-05 7.53 7.88 7.40 7.43 0.0M
2021-07-02 7.90 7.90 7.35 7.73 0.0M
2021-07-01 7.25 7.90 7.25 7.90 0.0M
2021-06-30 6.80 7.13 6.80 7.13 0.0M
2021-06-29 6.83 6.98 6.83 6.98 0.0M
2021-06-28 6.98 6.98 6.75 6.75 0.0M
2021-06-25 6.98 7.00 6.73 6.73 0.0M
2021-06-24 6.68 6.78 6.68 6.78 0.0M
2021-06-23 6.83 6.98 6.68 6.68 0.0M
2021-06-22 6.83 7.00 6.83 6.90 0.0M
2021-06-21 6.98 6.98 6.95 6.95 0.0M
2021-06-18 6.98 7.13 6.95 7.13 0.0M
2021-06-17 7.10 7.13 6.98 7.13 0.0M
2021-06-16 6.83 7.18 6.83 7.18 0.0M
2021-06-15 7.33 7.43 6.83 7.00 0.0M
2021-06-14 7.65 7.65 7.28 7.33 0.0M
2021-06-11 6.98 7.70 6.83 7.28 0.0M
2021-06-10 6.68 6.98 6.68 6.98 0.0M
2021-06-09 6.98 6.98 6.85 6.98 0.0M
2021-06-08 7.00 7.08 6.88 7.08 0.0M
2021-06-07 6.95 7.08 6.80 6.80 0.0M
2021-06-04 6.83 6.93 6.83 6.93 0.0M
2021-06-03 6.95 6.98 6.83 6.85 0.0M
2021-06-02 6.85 6.98 6.85 6.88 0.0M
2021-06-01 7.00 7.28 6.83 6.83 0.0M
2021-05-31 6.83 7.08 6.80 6.98 0.0M
2021-05-28 6.83 7.08 6.83 7.08 0.0M
2021-05-27 6.85 7.08 6.85 6.95 0.0M
2021-05-26 7.08 7.08 6.83 6.83 0.0M
2021-05-25 6.98 7.08 6.83 6.83 0.0M
2021-05-24 6.98 7.23 6.98 6.98 0.0M
2021-05-21 7.00 7.00 6.90 6.98 0.0M
2021-05-20 7.23 7.23 6.85 6.85 0.0M
2021-05-19 6.88 7.18 6.83 6.83 0.0M
2021-05-18 7.18 7.18 6.80 7.13 0.0M
2021-05-17 6.95 7.15 6.90 7.15 0.0M
2021-05-14 7.13 7.30 6.90 6.90 0.0M
2021-05-13 6.85 7.25 6.85 7.25 0.0M
2021-05-12 7.25 7.25 6.93 7.00 0.0M
2021-05-11 7.28 7.55 6.83 6.83 0.0M
2021-05-10 6.75 7.83 6.75 7.40 0.0M
2021-05-07 8.10 8.10 6.73 6.75 0.0M
2021-05-06 8.20 8.35 8.15 8.15 0.0M
2021-05-05 8.70 8.70 8.18 8.38 0.0M
2021-05-04 8.25 8.68 8.18 8.68 0.0M
2021-05-03 8.43 8.78 8.20 8.78 0.0M
2021-04-30 8.28 8.55 8.28 8.43 0.0M
2021-04-29 8.65 8.65 8.55 8.55 0.0M
2021-04-28 8.70 8.85 8.70 8.83 0.0M
2021-04-27 8.60 8.60 8.50 8.58 0.0M
2021-04-26 8.38 8.85 8.13 8.40 0.0M
2021-04-23 8.20 8.60 8.20 8.30 0.0M
2021-04-22 8.10 8.50 8.05 8.05 0.0M
2021-04-21 8.45 8.45 8.03 8.35 0.0M
2021-04-20 8.30 8.60 8.20 8.43 0.0M
2021-04-19 8.50 8.83 8.50 8.50 0.0M
2021-04-16 8.83 8.83 8.83 8.83 0.0M
2021-04-15 8.88 8.88 8.53 8.55 0.0M
2021-04-14 8.68 8.88 8.68 8.68 0.0M
2021-04-13 8.80 8.80 8.73 8.75 0.0M
2021-04-12 8.93 9.25 8.70 9.25 0.0M
2021-04-09 8.98 8.98 8.23 8.30 0.0M
2021-04-08 8.08 8.63 8.08 8.63 0.0M
2021-04-07 8.35 8.58 8.15 8.45 0.0M
2021-04-06 8.70 8.70 8.18 8.30 0.0M
2021-04-01 9.03 9.03 8.23 8.70 0.0M
2021-03-31 8.05 8.98 8.05 8.98 0.0M
2021-03-30 8.23 8.33 8.23 8.33 0.0M
2021-03-29 8.53 8.53 8.03 8.15 0.0M
2021-03-26 8.28 8.40 7.88 7.93 0.0M
2021-03-25 8.65 8.68 7.68 8.28 0.0M
2021-03-24 8.30 8.88 8.30 8.88 0.0M
2021-03-23 9.20 9.20 8.30 8.43 0.0M
2021-03-22 9.53 9.53 9.20 9.20 0.0M
2021-03-19 9.33 9.73 9.33 9.73 0.0M
2021-03-18 9.55 9.55 9.43 9.48 0.0M
2021-03-17 9.73 9.88 9.50 9.53 0.0M
2021-03-16 10.05 10.15 9.70 9.98 0.0M
2021-03-15 9.68 9.98 9.48 9.98 0.0M
2021-03-12 9.93 9.93 9.93 9.93 0.0M
2021-03-11 9.65 9.65 9.55 9.55 0.0M
2021-03-10 9.95 10.00 9.55 9.55 0.0M
2021-03-09 9.48 9.88 9.48 9.88 0.0M
2021-03-08 9.30 9.43 9.08 9.13 0.0M
2021-03-05 9.28 9.60 9.03 9.03 0.0M
2021-03-04 9.50 9.75 9.25 9.25 0.0M
2021-03-03 9.73 9.73 9.18 9.65 0.0M
2021-03-02 9.33 9.73 9.03 9.08 0.0M
2021-03-01 9.43 9.93 9.43 9.43 0.0M
2021-02-26 9.33 9.83 9.33 9.58 0.0M
2021-02-25 9.80 10.05 9.33 9.33 0.0M
2021-02-24 9.80 10.00 9.30 10.00 0.0M
2021-02-23 9.85 9.85 8.98 9.83 0.0M
2021-02-22 10.00 10.05 9.70 9.70 0.0M
2021-02-19 9.88 10.35 9.73 10.35 0.0M
2021-02-18 10.05 10.30 9.90 9.90 0.0M
2021-02-17 10.05 10.25 10.05 10.05 0.0M
2021-02-16 10.00 10.00 9.95 10.00 0.0M
2021-02-15 10.45 10.45 9.78 10.30 0.0M
2021-02-12 10.60 10.60 9.98 10.05 0.0M
2021-02-11 10.35 10.60 10.05 10.35 0.0M
2021-02-10 10.45 10.45 9.90 9.90 0.0M
2021-02-09 9.88 10.45 9.88 10.15 0.0M
2021-02-08 10.30 10.45 9.85 10.15 0.0M
2021-02-05 9.88 10.35 9.85 10.05 0.0M
2021-02-04 10.10 10.35 9.88 10.30 0.0M
2021-02-03 10.40 10.40 9.80 10.40 0.0M
2021-02-02 9.80 10.45 9.80 10.15 0.0M
2021-02-01 10.20 10.50 9.70 9.70 0.0M
2021-01-29 9.73 10.50 9.73 10.00 0.0M
2021-01-28 9.90 10.45 9.73 10.20 0.0M
2021-01-27 10.20 10.70 10.05 10.05 0.0M
2021-01-26 10.60 10.60 9.88 9.88 0.0M
2021-01-25 10.90 10.90 10.60 10.60 0.0M
2021-01-22 10.60 11.15 10.50 10.50 0.0M
2021-01-21 11.15 11.20 10.35 10.35 0.0M
2021-01-20 10.50 11.05 10.40 10.85 0.0M
2021-01-19 10.45 11.00 10.45 10.95 0.0M
2021-01-18 10.60 11.00 10.45 10.45 0.0M
2021-01-15 11.20 11.20 10.10 10.10 0.0M
2021-01-14 10.65 11.35 10.55 11.35 0.0M
2021-01-13 10.50 11.30 10.50 10.50 0.0M
2021-01-12 10.55 10.75 9.95 10.25 0.0M
2021-01-11 10.55 10.75 9.73 10.55 0.0M
2021-01-08 8.50 11.10 8.28 10.50 0.0M
2021-01-07 8.35 8.53 8.08 8.50 0.0M
2021-01-06 8.25 8.45 8.15 8.45 0.0M
2021-01-05 8.08 8.43 8.08 8.08 0.0M
2021-01-04 8.00 8.50 8.00 8.08 0.0M