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
2023-12-29 8.00 9.05 8.00 9.05 0.0M
2023-12-28 7.75 8.50 7.75 7.80 0.0M
2023-12-27 8.20 8.60 7.50 7.95 0.0M
2023-12-22 7.75 8.80 7.75 8.40 0.0M
2023-12-21 7.00 7.85 7.00 7.85 0.0M
2023-12-20 8.55 8.85 8.55 8.85 0.0M
2023-12-19 8.55 8.55 8.50 8.55 0.0M
2023-12-18 8.55 8.80 8.15 8.80 0.0M
2023-12-15 7.95 8.55 7.65 7.70 0.0M
2023-12-14 7.25 8.00 7.15 7.15 0.0M
2023-12-13 7.55 8.15 7.15 7.15 0.0M
2023-12-12 7.20 7.65 7.10 7.30 0.0M
2023-12-11 7.05 7.60 6.95 7.50 0.0M
2023-12-08 7.90 7.90 6.85 7.25 0.0M
2023-12-07 8.00 8.15 7.55 7.55 0.0M
2023-12-06 8.00 8.20 7.65 7.65 0.0M
2023-12-05 8.35 8.50 7.65 7.65 0.0M
2023-12-04 8.40 8.60 7.70 7.85 0.0M
2023-12-01 7.70 8.60 7.55 8.60 0.0M
2023-11-30 7.70 7.95 7.70 7.95 0.0M
2023-11-29 7.70 8.20 7.45 8.05 0.0M
2023-11-28 7.45 7.45 7.45 7.45 0.0M
2023-11-27 7.35 7.70 7.25 7.40 0.0M
2023-11-24 7.60 7.60 7.60 7.60 0.0M
2023-11-23 7.95 7.95 7.35 7.85 0.0M
2023-11-22 7.55 8.00 7.55 7.55 0.0M
2023-11-21 7.75 8.00 7.55 8.00 0.0M
2023-11-20 8.00 8.00 7.70 7.70 0.0M
2023-11-17 8.00 8.00 7.55 7.80 0.0M
2023-11-16 7.80 8.00 7.60 7.65 0.0M
2023-11-15 8.00 8.00 7.65 8.00 0.0M
2023-11-14 8.20 8.20 7.70 7.70 0.0M
2023-11-13 7.55 8.50 7.55 7.70 0.0M
2023-11-10 8.40 8.85 8.10 8.10 0.0M
2023-11-09 8.50 8.85 8.00 8.15 0.0M
2023-11-08 8.60 9.00 8.00 8.00 0.0M
2023-11-07 8.35 8.85 8.15 8.80 0.0M
2023-11-06 7.50 8.35 7.50 7.90 0.0M
2023-11-03 7.30 7.40 6.95 6.95 0.0M
2023-11-02 7.00 7.20 6.75 7.20 0.0M
2023-11-01 6.60 7.15 6.20 6.70 0.0M
2023-10-31 7.60 7.75 6.20 7.00 0.0M
2023-10-30 8.95 8.95 7.40 7.60 0.0M
2023-10-27 9.35 9.50 9.00 9.00 0.0M
2023-10-26 8.90 9.20 8.85 9.20 0.0M
2023-10-25 9.60 9.60 8.90 8.90 0.0M
2023-10-24 9.55 9.80 9.50 9.80 0.0M
2023-10-23 9.05 9.70 8.70 8.85 0.0M
2023-10-20 9.60 9.65 9.00 9.00 0.0M
2023-10-19 8.95 9.70 8.95 9.70 0.0M
2023-10-18 9.30 9.30 9.10 9.30 0.0M
2023-10-17 9.05 9.30 8.95 9.30 0.0M
2023-10-16 9.60 9.60 9.05 9.05 0.0M
2023-10-13 9.60 9.60 9.35 9.35 0.0M
2023-10-12 9.45 9.85 9.45 9.70 0.0M
2023-10-11 9.35 9.75 9.35 9.45 0.0M
2023-10-10 9.35 9.65 9.30 9.35 0.0M
2023-10-09 9.75 9.75 9.30 9.30 0.0M
2023-10-06 9.85 9.85 9.35 9.35 0.0M
2023-10-05 10.10 10.10 9.60 9.60 0.0M
2023-10-04 10.10 10.10 9.80 9.80 0.0M
2023-10-03 10.20 10.20 10.20 10.20 0.0M
2023-10-02 10.10 10.30 10.10 10.10 0.0M
2023-09-29 10.00 10.30 10.00 10.00 0.0M
2023-09-28 9.85 10.10 9.85 10.00 0.0M
2023-09-27 9.80 10.60 9.80 10.20 0.0M
2023-09-26 10.40 10.40 9.35 9.35 0.0M
2023-09-25 10.10 10.50 9.65 10.00 0.0M
2023-09-22 9.80 9.80 9.40 9.75 0.0M
2023-09-21 9.25 9.80 9.05 9.50 0.0M
2023-09-20 9.25 9.30 9.10 9.15 0.0M
2023-09-19 9.55 9.90 9.35 9.40 0.0M
2023-09-18 9.10 9.55 9.10 9.10 0.0M
2023-09-15 9.60 9.60 9.20 9.40 0.0M
2023-09-14 9.25 9.25 9.25 9.25 0.0M
2023-09-13 9.35 9.40 9.20 9.25 0.0M
2023-09-12 9.05 9.45 9.05 9.45 0.0M
2023-09-11 9.65 9.65 8.95 9.60 0.0M
2023-09-08 9.15 9.45 9.15 9.30 0.0M
2023-09-07 9.35 9.60 9.05 9.45 0.0M
2023-09-06 10.00 10.30 9.25 9.35 0.0M
2023-09-05 9.85 10.00 9.60 10.00 0.0M
2023-09-04 9.85 9.85 9.55 9.75 0.0M
2023-09-01 9.95 10.40 9.45 10.00 0.0M
2023-08-31 9.05 9.95 9.05 9.40 0.0M
2023-08-30 9.55 9.55 9.05 9.45 0.0M
2023-08-29 9.05 9.50 9.05 9.50 0.0M
2023-08-28 9.05 9.35 8.80 9.35 0.0M
2023-08-25 9.05 9.05 9.05 9.05 0.0M
2023-08-24 9.40 9.40 8.80 9.35 0.0M
2023-08-23 9.55 9.55 8.80 9.50 0.0M
2023-08-22 9.05 9.50 8.85 9.50 0.0M
2023-08-21 9.05 9.50 9.05 9.05 0.0M
2023-08-18 8.85 9.65 8.85 9.65 0.0M
2023-08-17 9.05 9.15 8.85 8.85 0.0M
2023-08-16 9.05 9.75 9.00 9.75 0.0M
2023-08-15 9.05 9.50 9.05 9.15 0.0M
2023-08-14 9.00 9.00 8.95 9.00 0.0M
2023-08-11 8.95 9.65 8.85 8.85 0.0M
2023-08-10 9.50 9.50 8.60 9.45 0.0M
2023-08-09 9.75 9.75 9.05 9.55 0.0M
2023-08-08 9.75 9.95 9.05 9.20 0.0M
2023-08-07 9.95 10.40 9.65 10.10 0.0M
2023-08-04 9.30 9.80 9.30 9.80 0.0M
2023-08-03 9.45 9.50 7.75 9.00 0.0M
2023-08-02 9.45 9.85 9.40 9.45 0.0M
2023-08-01 10.70 10.70 9.40 9.70 0.0M
2023-07-31 10.70 10.90 10.50 10.50 0.0M
2023-07-28 10.80 10.90 10.50 10.50 0.0M
2023-07-27 11.00 11.00 10.50 10.80 0.0M
2023-07-26 10.70 10.90 10.70 10.70 0.0M
2023-07-25 10.70 11.00 10.30 11.00 0.0M
2023-07-24 11.00 11.10 10.40 10.80 0.0M
2023-07-21 11.10 11.10 10.70 11.10 0.0M
2023-07-20 11.10 11.10 10.90 10.90 0.0M
2023-07-19 10.90 11.30 10.80 11.20 0.0M
2023-07-18 10.70 11.30 10.70 10.90 0.0M
2023-07-17 10.40 11.50 10.40 10.60 0.0M
2023-07-14 10.80 10.90 10.40 10.50 0.0M
2023-07-13 11.00 11.40 10.40 10.60 0.0M
2023-07-12 11.40 11.40 11.00 11.40 0.0M
2023-07-11 11.30 11.50 10.70 11.40 0.0M
2023-07-10 10.20 11.30 9.95 10.90 0.0M
2023-07-07 9.65 11.10 9.50 10.50 0.0M
2023-07-06 10.30 11.40 9.40 9.70 0.0M
2023-07-05 8.30 11.60 8.15 10.60 0.1M
2023-07-04 7.50 8.30 7.50 8.25 0.0M
2023-07-03 7.40 7.95 7.40 7.85 0.0M
2023-06-30 7.05 7.75 6.90 7.60 0.0M
2023-06-29 7.80 7.90 6.85 7.05 0.0M
2023-06-28 6.20 8.00 6.05 7.80 0.1M
2023-06-27 7.80 8.00 6.15 6.40 0.0M
2023-06-26 8.35 8.35 7.75 8.10 0.0M
2023-06-23 9.15 9.15 7.65 7.75 0.1M
2023-06-22 11.10 11.30 8.85 9.00 0.1M
2023-06-21 11.60 12.00 11.10 11.30 0.0M
2023-06-20 12.40 12.40 11.20 11.60 0.0M
2023-06-19 12.40 12.70 12.00 12.40 0.0M
2023-06-16 11.80 12.50 10.60 11.80 0.1M
2023-06-15 12.20 13.30 11.50 12.30 0.1M
2023-06-14 10.50 13.70 9.30 11.60 0.3M
2023-06-13 9.45 17.90 9.30 14.80 0.5M
2023-06-12 5.25 10.80 5.10 8.50 0.1M
2023-06-09 4.78 5.15 4.58 5.10 0.0M
2023-06-08 4.78 4.78 4.38 4.52 0.0M
2023-06-07 3.90 4.76 3.82 4.70 0.0M
2023-06-06 3.80 4.10 3.72 4.02 0.0M
2023-06-05 3.46 4.68 3.26 3.70 0.0M
2023-06-02 3.12 3.48 3.12 3.48 0.0M
2023-06-01 3.44 3.44 3.44 3.44 0.0M
2023-05-31 3.12 3.44 3.12 3.44 0.0M
2023-05-30 3.22 3.22 3.12 3.12 0.0M
2023-05-29 3.42 3.50 3.22 3.38 0.0M
2023-05-26 3.70 3.70 3.12 3.12 0.0M
2023-05-25 4.10 4.10 3.74 3.74 0.0M
2023-05-24 4.04 4.10 3.86 3.92 0.0M
2023-05-23 4.34 4.64 3.94 4.04 0.0M
2023-05-22 4.04 4.04 4.04 4.04 0.0M
2023-05-19 4.34 4.44 4.10 4.10 0.0M
2023-05-18 4.10 4.50 4.04 4.34 0.0M
2023-05-17 4.48 4.48 4.10 4.10 0.0M
2023-05-16 4.22 4.48 4.22 4.30 0.0M
2023-05-15 3.78 4.60 3.78 4.22 0.0M
2023-05-12 4.00 4.18 4.00 4.00 0.0M
2023-05-11 3.98 3.98 3.52 3.98 0.0M
2023-05-10 3.96 3.96 3.52 3.52 0.0M
2023-05-09 3.76 4.00 3.40 3.48 0.0M
2023-05-08 4.50 4.86 3.50 3.78 0.0M
2023-05-05 4.50 4.60 4.40 4.40 0.0M
2023-05-04 4.22 4.22 4.22 4.22 0.0M
2023-05-03 4.50 4.50 4.20 4.50 0.0M
2023-05-02 4.36 4.70 4.30 4.70 0.0M
2023-04-28 4.20 4.38 3.98 4.38 0.0M
2023-04-27 3.76 4.40 3.76 3.98 0.0M
2023-04-26 3.96 3.98 3.76 3.96 0.0M
2023-04-25 3.98 3.98 3.72 3.96 0.0M
2023-04-24 3.68 3.72 3.68 3.72 0.0M
2023-04-21 3.70 3.70 3.70 3.70 0.0M
2023-04-20 3.76 4.80 3.40 3.70 0.0M
2023-04-19 3.48 3.78 3.42 3.50 0.0M
2023-04-18 3.32 3.46 3.18 3.46 0.0M
2023-04-17 3.40 3.54 3.32 3.32 0.0M
2023-04-14 3.26 3.40 3.26 3.26 0.0M
2023-04-13 2.86 3.34 2.86 3.34 0.0M
2023-04-12 2.88 3.02 2.88 3.02 0.0M
2023-04-11 2.76 2.88 2.76 2.88 0.0M
2023-04-06 2.88 2.88 2.88 2.88 0.0M
2023-04-05 2.82 2.84 2.78 2.84 0.0M
2023-04-04 2.82 2.84 2.82 2.84 0.0M
2023-04-03 2.84 2.88 2.68 2.88 0.0M
2023-03-31 2.70 2.72 2.70 2.72 0.0M
2023-03-30 2.76 2.78 2.72 2.72 0.0M
2023-03-29 2.74 2.76 2.74 2.76 0.0M
2023-03-28 2.78 2.92 2.78 2.92 0.0M
2023-03-27 2.82 2.82 2.66 2.66 0.0M
2023-03-24 2.82 2.82 2.82 2.82 0.0M
2023-03-23 2.72 2.82 2.72 2.82 0.0M
2023-03-22 2.60 2.84 2.60 2.82 0.0M
2023-03-21 2.70 2.72 2.70 2.72 0.0M
2023-03-20 2.68 2.74 2.60 2.72 0.0M
2023-03-17 2.48 2.60 2.48 2.60 0.0M
2023-03-16 2.40 2.50 2.40 2.46 0.0M
2023-03-15 1.92 1.92 1.92 1.92 0.0M
2023-03-14 2.40 2.40 1.80 2.30 0.0M
2023-03-13 2.54 2.56 2.44 2.44 0.0M
2023-03-10 2.54 2.82 2.54 2.82 0.0M
2023-03-09 2.94 2.94 2.50 2.80 0.0M
2023-03-08 2.94 2.98 2.94 2.94 0.0M
2023-03-07 2.98 2.98 2.92 2.92 0.0M
2023-03-06 2.94 2.98 2.92 2.92 0.0M
2023-03-03 2.98 2.98 2.94 2.96 0.0M
2023-03-02 3.00 3.00 2.90 2.90 0.0M
2023-03-01 2.82 2.88 2.82 2.88 0.0M
2023-02-28 2.82 2.82 2.82 2.82 0.0M
2023-02-27 2.96 2.96 2.80 2.96 0.0M
2023-02-24 2.96 2.96 2.96 2.96 0.0M
2023-02-23 2.90 3.00 2.80 3.00 0.0M
2023-02-22 2.52 2.88 2.52 2.88 0.0M
2023-02-20 2.50 2.70 2.50 2.56 0.0M
2023-02-17 2.80 2.86 2.80 2.86 0.0M
2023-02-16 2.90 2.90 2.54 2.70 0.0M
2023-02-15 2.88 2.88 2.34 2.34 0.0M
2023-02-14 2.88 2.88 2.62 2.62 0.0M
2023-02-09 2.60 2.62 2.60 2.62 0.0M
2023-02-08 2.94 2.94 2.94 2.94 0.0M
2023-02-07 2.88 2.88 2.62 2.80 0.0M
2023-02-06 2.62 2.70 2.50 2.70 0.0M
2023-02-03 2.50 2.58 2.50 2.58 0.0M
2023-02-02 2.50 2.50 2.50 2.50 0.0M
2023-02-01 2.44 2.52 2.44 2.44 0.0M
2023-01-31 2.38 2.38 2.18 2.18 0.0M
2023-01-30 2.32 2.50 2.32 2.32 0.0M
2023-01-27 2.22 2.58 2.22 2.58 0.0M
2023-01-26 2.22 2.36 2.14 2.22 0.0M
2023-01-24 2.16 2.16 2.12 2.12 0.0M
2023-01-23 1.96 1.96 1.96 1.96 0.0M
2023-01-20 1.98 1.98 1.98 1.98 0.0M
2023-01-19 1.90 1.90 1.90 1.90 0.0M
2023-01-18 1.98 2.14 1.98 2.14 0.0M
2023-01-17 1.94 1.99 1.90 1.90 0.0M
2023-01-16 1.94 1.95 1.90 1.90 0.0M
2023-01-13 1.80 1.95 1.80 1.95 0.0M
2023-01-12 1.72 1.72 1.72 1.72 0.0M
2023-01-11 1.69 1.75 1.65 1.65 0.0M
2023-01-10 1.67 1.67 1.67 1.67 0.0M
2023-01-06 1.55 1.55 1.55 1.55 0.0M
2023-01-05 1.61 1.61 1.61 1.61 0.0M
2023-01-04 1.50 1.62 1.49 1.60 0.0M