flatexDEGIRO AG

FTKn
🏛️ germany →
27.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 28.06 28.26 28.06 28.26 2.1K
09:05 28.22 28.22 28.12 28.14 2.4K
09:10 28.00 28.00 28.00 28.00 1.0K
09:15 27.80 27.80 27.76 27.76 0.9K
09:25 27.80 27.80 27.80 27.80 0.2K
09:30 27.82 27.82 27.80 27.80 0.7K
09:35 27.84 27.84 27.84 27.84 0.3K
09:45 27.86 27.86 27.78 27.78 0.5K
09:50 27.72 27.74 27.66 27.74 0.9K
09:55 27.70 27.70 27.68 27.68 0.2K
10:00 27.62 27.62 27.62 27.62 0.5K
10:05 27.58 27.60 27.58 27.60 0.4K
10:10 27.64 27.64 27.64 27.64 0.3K
10:15 27.70 27.70 27.70 27.70 0.2K
10:25 27.70 27.70 27.70 27.70 0.3K
10:30 27.70 27.72 27.70 27.72 0.2K
10:35 27.74 27.78 27.74 27.76 1.5K
10:45 27.72 27.74 27.72 27.74 1.5K
10:50 27.72 27.72 27.72 27.72 1.1K
11:00 27.68 27.68 27.64 27.64 1.4K
11:10 27.66 27.66 27.66 27.66 0.1K
11:15 27.64 27.64 27.54 27.54 1.1K
11:20 27.52 27.52 27.52 27.52 0.2K
11:35 27.58 27.58 27.52 27.52 4.0K
11:40 27.50 27.50 27.50 27.50 0.5K
11:50 27.44 27.44 27.44 27.44 0.3K
12:00 27.48 27.52 27.48 27.52 0.7K
12:05 27.56 27.56 27.56 27.56 0.2K
12:15 27.60 27.60 27.60 27.60 0.3K
12:20 27.54 27.54 27.54 27.54 0.2K
12:35 27.54 27.56 27.54 27.56 0.9K
12:40 27.54 27.54 27.54 27.54 0.2K
12:45 27.58 27.58 27.54 27.56 0.4K
12:50 27.56 27.56 27.56 27.56 0.1K
12:55 27.56 27.56 27.56 27.56 0.1K
13:00 27.56 27.56 27.52 27.52 0.4K
13:10 27.58 27.58 27.58 27.58 0.1K
13:20 27.60 27.64 27.60 27.64 0.9K
13:30 27.64 27.64 27.64 27.64 0.2K
13:35 27.64 27.64 27.64 27.64 0.4K
13:40 27.62 27.62 27.62 27.62 0.2K
13:45 27.56 27.62 27.52 27.62 1.0K
13:50 27.62 27.70 27.62 27.64 6.8K
13:55 27.64 27.66 27.64 27.66 0.4K
14:00 27.64 27.64 27.64 27.64 0.1K
14:25 27.56 27.56 27.56 27.56 0.1K
14:30 27.60 27.62 27.60 27.60 0.5K
14:35 27.66 27.72 27.64 27.72 4.7K
14:45 27.62 27.62 27.62 27.62 0.3K
14:50 27.64 27.66 27.64 27.66 0.3K
15:00 27.64 27.64 27.64 27.64 0.1K
15:20 27.58 27.58 27.56 27.56 0.4K
15:30 27.60 27.62 27.60 27.62 0.3K
15:35 27.66 27.66 27.64 27.64 0.1K
15:40 27.60 27.60 27.60 27.60 0.0K
15:45 27.60 27.60 27.58 27.58 0.1K
15:50 27.60 27.60 27.60 27.60 0.8K
15:55 27.58 27.58 27.56 27.58 0.1K
16:00 27.56 27.56 27.54 27.56 0.2K
16:05 27.56 27.56 27.50 27.50 6.3K
16:10 27.52 27.52 27.52 27.52 2.1K
16:15 27.48 27.48 27.48 27.48 0.2K
16:20 27.46 27.48 27.46 27.46 0.7K
16:25 27.46 27.46 27.46 27.46 0.3K
16:30 27.44 27.46 27.44 27.46 0.1K
16:35 27.48 27.48 27.48 27.48 0.0K
16:40 27.50 27.50 27.34 27.34 8.4K
16:45 27.32 27.34 27.30 27.34 1.9K
16:50 27.30 27.30 27.30 27.30 0.7K
16:55 27.30 27.32 27.30 27.32 0.2K
17:00 27.32 27.32 27.30 27.30 0.4K
17:05 27.30 27.34 27.30 27.30 1.1K
17:10 27.30 27.32 27.24 27.26 7.6K
17:15 27.22 27.26 27.20 27.26 1.0K
17:20 27.26 27.28 27.26 27.28 2.6K
17:25 27.32 27.36 27.32 27.34 2.6K
17:35 27.30 27.30 27.30 27.30 75.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 28.06 28.26 27.20 27.30 0.2M
2025-09-25 27.66 28.32 27.12 28.08 0.3M
2025-09-24 27.66 27.88 27.52 27.82 0.2M
2025-09-23 27.40 27.92 27.06 27.76 0.2M
2025-09-22 27.30 27.54 27.06 27.40 0.1M
2025-09-19 27.10 27.26 26.70 27.20 1.5M
2025-09-18 27.00 27.86 26.62 27.04 0.1M
2025-09-17 26.90 27.12 26.82 26.88 0.1M
2025-09-16 27.46 27.60 26.90 26.90 0.3M
2025-09-15 27.46 27.92 27.30 27.50 0.1M
2025-09-12 27.64 27.98 27.44 27.44 0.1M
2025-09-11 27.68 27.96 27.44 27.52 0.1M
2025-09-10 27.48 27.96 27.48 27.68 0.1M
2025-09-09 27.40 27.40 27.04 27.36 0.1M
2025-09-08 27.24 27.54 27.14 27.38 0.1M
2025-09-05 27.56 27.70 27.02 27.20 0.2M
2025-09-04 27.26 27.58 27.02 27.38 0.1M
2025-09-03 27.22 27.60 26.78 27.18 0.1M
2025-09-02 27.90 27.90 26.88 27.08 0.2M
2025-09-01 28.16 28.56 27.44 27.82 0.1M
2025-08-29 28.64 28.76 27.86 28.26 0.1M
2025-08-28 28.60 28.82 28.36 28.64 0.2M
2025-08-27 28.70 28.90 28.26 28.64 0.1M
2025-08-26 28.94 28.94 28.00 28.64 0.3M
2025-08-25 28.48 28.96 28.28 28.96 0.1M
2025-08-22 28.12 28.52 28.00 28.52 0.1M
2025-08-21 28.08 28.50 27.88 28.12 0.1M
2025-08-20 27.96 28.20 27.74 28.02 0.1M
2025-08-19 28.80 28.88 28.04 28.04 0.2M
2025-08-18 26.98 28.90 26.96 28.90 0.3M
2025-08-15 27.46 27.46 26.90 27.00 0.1M
2025-08-14 27.14 27.38 26.70 27.30 0.1M
2025-08-13 28.50 28.72 26.94 27.00 0.3M
2025-08-12 28.30 28.42 28.12 28.28 0.3M
2025-08-11 27.66 28.38 27.64 28.38 0.3M
2025-08-08 27.82 27.96 27.64 27.90 0.1M
2025-08-07 27.50 28.08 27.50 27.94 0.3M
2025-08-06 27.48 27.64 27.14 27.32 0.1M
2025-08-05 27.02 27.72 26.98 27.34 0.2M
2025-08-04 26.20 26.76 26.18 26.76 0.2M
2025-08-01 26.50 26.64 25.64 26.06 0.2M
2025-07-31 26.88 27.00 26.54 26.60 0.2M
2025-07-30 26.40 26.74 26.36 26.72 0.1M
2025-07-29 26.12 26.56 26.12 26.54 0.2M
2025-07-28 26.70 26.70 25.92 26.10 0.2M
2025-07-25 26.66 26.86 26.22 26.66 0.5M
2025-07-24 25.74 25.74 24.56 25.56 0.5M
2025-07-23 26.36 26.70 25.24 25.50 0.6M
2025-07-22 26.98 26.98 26.18 26.46 0.3M
2025-07-21 27.40 27.54 26.90 27.00 0.2M
2025-07-18 27.00 27.32 26.74 27.32 0.3M
2025-07-17 26.42 26.90 26.22 26.90 0.2M
2025-07-16 26.28 26.92 26.12 26.32 0.2M
2025-07-15 26.84 26.94 26.10 26.24 0.4M
2025-07-14 25.30 27.06 24.96 26.60 0.9M
2025-07-11 25.32 25.70 24.94 25.56 0.2M
2025-07-10 25.16 25.50 24.94 25.44 0.2M
2025-07-09 24.88 25.38 24.80 25.12 0.4M
2025-07-08 24.14 25.02 24.14 24.74 0.5M
2025-07-07 23.72 24.12 23.72 24.10 0.2M
2025-07-04 24.04 24.06 23.60 23.84 0.1M
2025-07-03 23.60 24.50 23.54 24.20 0.2M
2025-07-02 23.80 24.40 23.38 23.48 0.3M
2025-07-01 24.14 24.32 23.48 23.68 0.3M
2025-06-30 23.48 24.10 23.36 23.98 0.2M
2025-06-27 23.40 23.48 23.00 23.48 0.5M
2025-06-26 23.50 23.80 23.18 23.32 0.2M
2025-06-25 23.68 23.70 23.28 23.44 0.2M
2025-06-24 23.74 23.90 23.22 23.54 0.3M
2025-06-23 23.02 23.28 22.82 23.24 0.2M
2025-06-20 23.08 23.52 23.04 23.22 0.7M
2025-06-19 23.20 23.36 22.94 23.00 0.1M
2025-06-18 23.32 23.64 23.24 23.44 0.4M
2025-06-17 23.66 23.66 22.94 23.36 0.3M
2025-06-16 23.72 24.02 23.62 23.94 0.2M
2025-06-13 23.46 23.76 23.22 23.76 0.3M
2025-06-12 23.86 24.24 23.76 23.88 0.1M
2025-06-11 23.08 24.06 23.06 24.04 0.3M
2025-06-10 23.24 23.40 23.04 23.16 0.2M
2025-06-09 23.10 23.52 23.06 23.42 0.2M
2025-06-06 23.02 23.12 22.84 23.08 0.3M
2025-06-05 23.50 23.90 23.10 23.14 0.3M
2025-06-04 24.92 25.04 23.34 23.54 0.5M
2025-06-03 25.70 25.74 24.76 24.84 0.4M
2025-06-02 24.34 25.70 24.20 25.58 0.6M
2025-05-30 24.38 24.90 24.38 24.46 0.5M
2025-05-29 24.28 24.72 24.22 24.48 0.2M
2025-05-28 24.56 24.56 24.04 24.18 0.2M
2025-05-27 24.80 24.86 24.48 24.64 0.1M
2025-05-26 24.98 25.04 24.62 24.72 0.1M
2025-05-23 25.06 25.18 24.00 24.66 0.5M
2025-05-22 25.16 25.16 24.42 25.04 0.2M
2025-05-21 24.98 25.32 24.74 25.32 0.4M
2025-05-20 24.78 25.04 24.64 25.00 0.3M
2025-05-19 24.52 24.90 24.48 24.80 0.3M
2025-05-16 25.06 25.22 24.40 24.60 0.4M
2025-05-15 24.46 25.14 24.42 25.02 0.6M
2025-05-14 24.70 24.76 24.34 24.50 0.5M
2025-05-13 24.48 24.86 24.40 24.70 0.4M
2025-05-12 24.70 24.90 24.32 24.54 0.3M
2025-05-09 24.52 24.62 24.26 24.58 0.3M
2025-05-08 24.44 24.50 23.98 24.50 0.4M
2025-05-07 23.94 24.14 23.62 24.14 0.3M
2025-05-06 24.20 24.24 22.90 23.86 0.3M
2025-05-05 23.62 24.02 23.54 23.96 0.3M
2025-05-02 23.36 23.62 22.56 23.62 0.3M
2025-04-30 22.84 23.56 22.84 23.10 0.5M
2025-04-29 21.72 23.14 21.64 22.60 0.6M
2025-04-28 21.56 21.92 21.30 21.68 0.4M
2025-04-25 21.60 21.74 20.86 21.18 0.5M
2025-04-24 21.12 21.48 20.84 21.46 0.5M
2025-04-23 21.10 21.46 20.76 21.14 0.4M
2025-04-22 20.32 20.88 19.96 20.76 0.4M
2025-04-17 20.50 20.50 20.02 20.44 0.3M
2025-04-16 19.92 20.48 19.77 20.40 0.3M
2025-04-15 19.77 20.18 19.73 20.00 0.6M
2025-04-14 19.90 19.90 19.42 19.63 0.4M
2025-04-11 19.85 20.00 19.09 19.43 0.6M
2025-04-10 21.00 21.62 19.54 19.60 0.7M
2025-04-09 19.12 19.54 18.64 18.95 0.4M
2025-04-08 19.38 20.04 19.10 19.79 0.5M
2025-04-07 17.05 20.22 16.47 18.89 0.8M
2025-04-04 21.12 21.50 19.29 19.63 1.0M
2025-04-03 21.66 22.11 21.15 21.39 0.6M
2025-04-02 21.84 22.28 21.47 22.28 0.4M
2025-04-01 21.32 21.97 21.17 21.87 0.4M
2025-03-31 21.22 21.31 20.79 21.19 0.6M
2025-03-28 21.66 21.95 21.35 21.53 0.4M
2025-03-27 21.65 22.11 21.60 21.80 0.3M
2025-03-26 22.40 22.42 21.96 22.00 0.3M
2025-03-25 21.81 22.44 21.65 22.40 0.4M
2025-03-24 21.79 22.03 21.70 21.86 0.3M
2025-03-21 21.35 22.05 21.33 21.80 3.6M
2025-03-20 21.62 21.84 21.24 21.56 0.3M
2025-03-19 21.01 21.65 21.00 21.62 0.4M
2025-03-18 20.78 21.27 20.75 21.22 0.6M
2025-03-17 20.00 20.34 19.88 20.24 0.3M
2025-03-14 18.89 19.99 18.74 19.98 0.5M
2025-03-13 19.02 19.21 18.76 18.76 0.2M
2025-03-12 18.85 19.36 18.85 19.16 0.3M
2025-03-11 19.08 19.26 18.65 18.74 0.3M
2025-03-10 19.90 19.93 19.02 19.02 0.4M
2025-03-07 20.01 20.11 19.54 19.88 0.4M
2025-03-06 19.70 20.43 19.49 20.30 0.7M
2025-03-05 18.85 19.50 18.81 19.50 0.7M
2025-03-04 18.98 18.99 18.28 18.33 0.3M
2025-03-03 19.06 19.13 18.83 19.02 0.2M
2025-02-28 18.96 19.00 18.77 18.96 0.5M
2025-02-27 19.20 19.28 19.01 19.20 0.4M
2025-02-26 19.20 19.33 18.99 19.23 0.7M
2025-02-25 18.50 19.16 18.25 18.76 0.8M
2025-02-24 18.91 19.02 18.58 19.02 0.5M
2025-02-21 18.60 18.91 18.55 18.91 0.4M
2025-02-20 18.55 18.69 18.31 18.46 0.3M
2025-02-19 18.69 18.69 18.31 18.43 0.1M
2025-02-18 18.55 18.68 18.37 18.68 0.2M
2025-02-17 18.60 18.64 18.39 18.50 0.3M
2025-02-14 18.25 18.60 18.23 18.54 0.4M
2025-02-13 18.39 18.66 18.20 18.30 0.5M
2025-02-12 17.90 17.93 17.56 17.78 0.2M
2025-02-11 18.00 18.11 17.80 17.93 0.3M
2025-02-10 17.76 18.10 17.66 17.96 0.4M
2025-02-07 17.79 17.94 17.69 17.73 0.4M
2025-02-06 17.64 17.79 17.47 17.76 0.2M
2025-02-05 16.81 17.65 16.79 17.65 0.9M
2025-02-04 16.32 16.58 16.26 16.54 0.3M
2025-02-03 16.00 16.39 15.94 16.39 0.2M
2025-01-31 16.35 16.59 16.33 16.38 0.2M
2025-01-30 15.96 16.47 15.95 16.35 0.2M
2025-01-29 16.00 16.10 15.90 15.93 0.2M
2025-01-28 16.27 16.27 15.84 15.87 0.3M
2025-01-27 16.28 16.49 16.00 16.27 0.2M
2025-01-24 16.67 16.77 16.38 16.62 0.3M
2025-01-23 16.71 16.82 16.53 16.79 0.2M
2025-01-22 16.63 16.76 16.45 16.70 0.2M
2025-01-21 16.23 16.68 16.15 16.60 0.3M
2025-01-20 16.36 16.43 16.20 16.20 0.2M
2025-01-17 15.89 16.31 15.81 16.31 0.3M
2025-01-16 15.68 15.80 15.47 15.76 0.3M
2025-01-15 15.30 15.61 15.25 15.56 0.2M
2025-01-14 15.20 15.40 14.95 15.22 0.2M
2025-01-13 14.89 15.05 14.81 15.02 0.2M
2025-01-10 15.55 15.55 15.14 15.24 0.1M
2025-01-09 15.68 15.79 15.46 15.55 0.2M
2025-01-08 15.53 15.88 15.42 15.73 0.4M
2025-01-07 14.96 15.59 14.78 15.58 0.5M
2025-01-06 14.64 14.99 14.64 14.95 0.2M
2025-01-03 14.75 14.78 14.60 14.65 0.1M
2025-01-02 14.80 14.92 14.61 14.75 0.2M