flatexDEGIRO AG

FTKn
🏛️ germany →
27.88
Last Update: 2025-09-30
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 20.38 20.88 20.24 20.24 0.2M
2021-12-29 20.66 20.74 20.10 20.52 0.2M
2021-12-28 21.50 21.68 20.78 20.82 0.4M
2021-12-27 21.30 21.70 20.94 21.70 0.3M
2021-12-23 21.02 21.42 20.86 21.28 0.4M
2021-12-22 20.00 21.02 19.95 21.00 0.4M
2021-12-21 20.08 20.32 19.79 19.98 0.3M
2021-12-20 19.30 19.99 19.30 19.92 0.4M
2021-12-17 19.38 20.08 19.12 19.97 1.2M
2021-12-16 19.50 20.14 19.35 19.47 0.5M
2021-12-15 18.96 19.20 18.63 18.87 0.3M
2021-12-14 19.54 19.74 18.96 19.00 0.3M
2021-12-13 19.65 20.02 19.45 19.49 0.3M
2021-12-10 20.10 20.14 19.42 19.54 0.4M
2021-12-09 20.10 20.28 20.06 20.10 0.2M
2021-12-08 20.60 20.90 19.99 20.00 0.4M
2021-12-07 19.40 20.80 19.39 20.72 0.7M
2021-12-06 20.02 20.16 18.83 19.06 0.9M
2021-12-03 21.68 21.76 19.41 19.51 0.8M
2021-12-02 21.34 21.62 21.16 21.50 0.4M
2021-12-01 21.50 21.78 21.36 21.46 0.4M
2021-11-30 21.62 21.94 21.22 21.22 0.7M
2021-11-29 21.56 22.68 21.56 21.84 0.7M
2021-11-26 20.76 21.94 20.52 21.54 1.0M
2021-11-25 19.83 21.82 19.83 21.70 1.4M
2021-11-24 19.26 19.80 19.09 19.80 0.8M
2021-11-23 18.83 19.66 18.37 19.06 1.1M
2021-11-22 21.26 21.48 18.70 18.71 1.1M
2021-11-19 18.45 21.38 18.40 21.22 1.8M
2021-11-18 18.42 19.07 17.93 18.45 1.2M
2021-11-17 18.49 18.68 18.36 18.50 0.3M
2021-11-16 18.61 18.69 18.31 18.50 0.4M
2021-11-15 18.50 18.67 18.38 18.50 0.3M
2021-11-12 19.00 19.00 18.35 18.48 0.5M
2021-11-11 17.92 18.93 17.78 18.90 0.9M
2021-11-10 17.89 18.11 17.14 17.80 1.5M
2021-11-09 19.05 19.34 17.87 17.90 1.6M
2021-11-08 19.67 19.94 19.08 19.09 0.5M
2021-11-05 20.62 20.62 19.62 19.79 0.8M
2021-11-04 21.00 21.60 20.54 20.66 0.6M
2021-11-03 19.74 20.88 19.74 20.84 0.7M
2021-11-02 20.08 20.08 19.73 19.74 0.2M
2021-11-01 19.86 20.16 19.73 20.06 0.3M
2021-10-29 19.56 19.96 19.56 19.66 0.5M
2021-10-28 19.84 20.06 19.48 19.79 0.4M
2021-10-27 20.42 20.72 19.60 19.80 0.6M
2021-10-26 20.32 20.64 20.28 20.54 0.3M
2021-10-25 20.90 20.90 20.28 20.30 0.4M
2021-10-22 20.60 21.06 20.40 20.84 0.6M
2021-10-21 19.47 20.78 19.44 20.52 0.6M
2021-10-20 19.41 19.95 19.20 19.70 0.7M
2021-10-19 18.97 19.44 18.95 19.20 0.2M
2021-10-18 19.00 19.18 18.63 18.93 0.3M
2021-10-15 18.76 18.98 18.44 18.98 0.3M
2021-10-14 18.73 18.93 18.43 18.59 0.5M
2021-10-13 18.02 18.78 17.93 18.47 0.4M
2021-10-12 17.75 18.05 17.54 17.98 0.4M
2021-10-11 18.00 18.27 17.91 18.00 0.2M
2021-10-08 18.59 18.60 18.00 18.15 0.3M
2021-10-07 17.58 18.63 17.55 18.51 0.5M
2021-10-06 17.93 17.93 17.11 17.35 0.7M
2021-10-05 17.80 18.14 17.73 18.06 0.5M
2021-10-04 18.20 18.24 17.68 17.82 0.6M
2021-10-01 18.18 18.48 17.78 18.12 0.6M
2021-09-30 18.55 19.03 18.38 18.38 0.5M
2021-09-29 18.71 18.86 18.31 18.42 0.6M
2021-09-28 19.55 19.57 18.16 18.52 0.8M
2021-09-27 19.86 20.04 19.31 19.57 0.4M
2021-09-24 19.73 19.75 19.47 19.72 0.3M
2021-09-23 19.66 20.10 19.60 19.82 0.4M
2021-09-22 19.60 19.77 19.51 19.59 0.5M
2021-09-21 19.00 19.60 18.88 19.46 0.5M
2021-09-20 19.24 19.39 18.62 18.80 0.5M
2021-09-17 19.26 19.77 19.15 19.58 2.3M
2021-09-16 19.65 19.95 19.03 19.11 0.5M
2021-09-15 19.00 19.65 18.51 19.60 0.8M
2021-09-14 19.81 19.86 19.01 19.13 0.8M
2021-09-13 20.60 20.72 19.72 19.93 0.6M
2021-09-10 20.92 21.12 20.64 20.64 0.4M
2021-09-09 21.20 21.20 20.58 20.84 0.4M
2021-09-08 21.98 21.98 21.10 21.38 0.4M
2021-09-07 22.64 22.76 21.82 21.92 0.4M
2021-09-06 22.28 22.84 22.20 22.64 0.5M
2021-09-03 22.46 22.46 21.74 22.12 0.7M
2021-09-02 22.70 22.92 22.40 22.54 0.5M
2021-09-01 22.08 22.64 22.08 22.59 0.3M
2021-08-31 22.66 23.05 21.91 22.00 0.7M
2021-08-30 21.91 22.73 21.75 22.50 0.6M
2021-08-27 22.18 22.25 21.66 21.83 0.3M
2021-08-26 22.43 22.56 22.18 22.20 0.2M
2021-08-25 21.99 22.70 21.99 22.50 0.4M
2021-08-24 22.00 22.36 21.96 22.05 0.3M
2021-08-23 21.78 21.98 21.61 21.93 0.4M
2021-08-20 21.38 21.80 20.78 21.63 0.4M
2021-08-19 21.36 21.71 21.09 21.44 0.4M
2021-08-18 21.86 22.20 21.68 21.79 0.3M
2021-08-17 21.63 22.03 21.55 21.78 0.3M
2021-08-16 22.20 22.24 21.51 21.63 0.4M
2021-08-13 22.64 23.01 22.23 22.30 0.6M
2021-08-12 22.90 23.11 22.39 22.63 0.4M
2021-08-11 22.51 23.13 22.29 22.95 0.5M
2021-08-10 21.73 22.64 21.71 22.50 0.7M
2021-08-09 21.25 21.95 21.06 21.79 0.5M
2021-08-06 21.75 21.84 21.23 21.50 0.6M
2021-08-05 20.85 21.84 20.64 21.80 1.0M
2021-08-04 20.83 21.53 20.76 20.76 0.8M
2021-08-03 21.40 21.69 20.49 20.69 2.1M
2021-08-02 24.13 24.31 21.14 21.53 4.3M
2021-07-30 25.40 25.75 25.18 25.50 0.2M
2021-07-29 25.33 25.85 25.25 25.75 0.2M
2021-07-28 25.05 25.45 24.59 25.30 0.2M
2021-07-27 25.33 25.60 25.13 25.13 0.3M
2021-07-26 25.13 25.65 25.10 25.45 0.2M
2021-07-23 25.55 25.60 24.84 25.35 0.3M
2021-07-22 24.73 25.80 24.68 25.50 0.4M
2021-07-21 24.20 24.66 23.80 24.55 0.4M
2021-07-20 24.31 24.43 23.55 24.00 0.4M
2021-07-19 24.44 24.46 23.74 24.28 0.5M
2021-07-16 25.25 25.25 24.58 24.73 0.4M
2021-07-15 25.70 25.70 24.85 25.23 0.5M
2021-07-14 26.85 27.00 25.23 25.70 0.6M
2021-07-13 26.83 26.95 26.08 26.83 0.4M
2021-07-12 26.65 27.05 26.45 26.88 0.2M
2021-07-09 26.83 27.08 26.15 26.63 0.3M
2021-07-08 27.28 27.50 26.30 26.65 0.5M
2021-07-07 28.10 28.20 27.00 27.53 0.5M
2021-07-06 28.53 29.08 27.88 28.05 0.5M
2021-07-05 28.48 29.38 28.40 29.05 0.4M
2021-07-02 28.63 28.75 27.55 28.48 0.6M
2021-07-01 28.55 28.80 28.33 28.55 0.2M
2021-06-30 29.48 29.70 28.23 28.38 0.3M
2021-06-29 28.63 29.58 28.40 29.28 0.4M
2021-06-28 27.98 28.60 27.83 28.43 0.3M
2021-06-25 27.30 28.08 27.23 28.03 0.2M
2021-06-24 27.23 27.63 26.88 27.20 0.4M
2021-06-23 27.63 27.63 27.00 27.15 0.3M
2021-06-22 27.35 27.58 26.68 27.58 0.3M
2021-06-21 27.45 27.60 26.88 27.60 0.2M
2021-06-18 28.45 29.20 27.30 27.60 0.6M
2021-06-17 27.58 28.30 27.58 28.25 0.2M
2021-06-16 27.60 27.98 27.15 27.78 0.3M
2021-06-15 27.00 27.53 26.68 27.50 0.2M
2021-06-14 26.73 27.45 26.73 26.83 0.3M
2021-06-11 25.70 26.70 25.70 26.58 0.2M
2021-06-10 25.55 25.70 24.93 25.65 0.3M
2021-06-09 26.23 26.23 25.25 25.48 0.2M
2021-06-08 26.55 26.55 26.00 26.10 0.2M
2021-06-07 26.93 26.93 26.25 26.43 0.2M
2021-06-04 26.18 26.98 26.05 26.93 0.2M
2021-06-03 26.43 26.68 25.88 26.18 0.3M
2021-06-02 26.75 27.33 26.30 26.58 0.2M
2021-06-01 25.93 26.78 25.70 26.68 0.4M
2021-05-31 25.80 26.20 25.48 25.70 0.3M
2021-05-28 26.13 26.15 25.43 25.80 0.4M
2021-05-27 27.83 27.83 25.70 26.00 2.7M
2021-05-26 28.13 28.80 27.45 27.63 0.6M
2021-05-25 26.63 28.73 26.40 27.55 1.1M
2021-05-21 24.38 24.66 23.85 24.24 0.3M
2021-05-20 24.06 24.50 23.93 24.50 0.3M
2021-05-19 24.44 24.44 23.75 24.14 0.4M
2021-05-18 24.19 24.44 23.13 24.44 0.5M
2021-05-17 23.68 24.00 23.10 23.85 0.5M
2021-05-14 23.75 23.90 22.94 23.43 0.4M
2021-05-13 23.48 23.73 22.84 23.63 0.3M
2021-05-12 24.08 24.39 23.66 23.76 0.3M
2021-05-11 24.63 24.74 23.48 24.25 0.4M
2021-05-10 25.33 25.55 24.26 24.61 0.3M
2021-05-07 25.08 25.18 24.69 25.05 0.3M
2021-05-06 26.18 26.20 24.55 25.00 0.3M
2021-05-05 25.38 26.10 25.18 26.03 0.3M
2021-05-04 26.65 26.68 24.59 24.91 0.7M
2021-05-03 26.70 26.80 26.10 26.75 0.2M
2021-04-30 27.00 27.00 26.18 26.68 0.3M
2021-04-29 27.78 28.15 26.65 26.85 0.3M
2021-04-28 28.53 28.53 27.55 27.70 0.4M
2021-04-27 27.55 28.68 27.50 28.35 0.5M
2021-04-26 26.88 27.55 26.60 27.15 0.2M
2021-04-23 26.28 26.73 26.25 26.65 0.2M
2021-04-22 26.65 26.88 25.75 26.48 0.4M
2021-04-21 27.10 27.40 25.98 26.13 0.5M
2021-04-20 27.05 27.93 26.08 26.75 0.6M
2021-04-19 27.48 27.95 25.80 26.53 0.7M
2021-04-16 26.43 27.23 25.50 26.53 0.6M
2021-04-15 23.23 26.45 22.86 25.85 1.4M
2021-04-14 23.39 23.53 22.90 23.09 0.4M
2021-04-13 22.13 23.45 22.03 23.44 0.4M
2021-04-12 22.49 22.74 22.06 22.16 0.4M
2021-04-09 21.43 22.68 21.38 22.36 0.5M
2021-04-08 20.40 21.41 20.33 21.28 0.3M
2021-04-07 20.13 20.51 20.13 20.34 0.3M
2021-04-06 20.86 20.86 20.00 20.23 0.4M
2021-04-01 19.85 20.88 19.74 20.80 0.6M
2021-03-31 19.50 19.95 19.23 19.75 0.2M
2021-03-30 19.48 19.83 19.35 19.50 0.3M
2021-03-29 20.15 20.25 19.10 19.38 0.2M
2021-03-26 19.50 20.13 19.50 20.00 0.3M
2021-03-25 19.65 19.78 19.23 19.33 0.4M
2021-03-24 19.48 19.85 19.33 19.83 0.2M
2021-03-23 19.95 20.05 19.63 19.63 0.1M
2021-03-22 19.80 19.95 19.30 19.93 0.3M
2021-03-19 20.30 20.43 19.83 19.95 0.2M
2021-03-18 20.08 20.60 20.08 20.53 0.1M
2021-03-17 20.35 20.45 19.80 20.08 0.2M
2021-03-16 20.38 20.48 20.18 20.25 0.3M
2021-03-15 20.58 20.73 20.10 20.30 0.2M
2021-03-12 21.03 21.03 20.43 20.50 0.2M
2021-03-11 20.83 21.10 20.68 21.08 0.3M
2021-03-10 20.00 20.80 19.43 20.63 0.6M
2021-03-09 19.18 19.83 18.75 19.78 0.4M
2021-03-08 18.75 19.10 17.98 19.05 0.5M
2021-03-05 19.85 19.85 18.45 18.70 1.1M
2021-03-04 21.38 21.43 20.08 20.20 0.9M
2021-03-03 21.70 21.78 21.18 21.38 0.5M
2021-03-02 22.23 22.45 21.30 21.50 0.5M
2021-03-01 22.18 22.40 21.68 22.28 0.3M
2021-02-26 21.38 21.93 21.13 21.85 0.6M
2021-02-25 22.63 22.88 21.93 22.00 0.3M
2021-02-24 22.38 22.88 22.13 22.60 0.4M
2021-02-23 22.50 22.63 20.28 21.95 1.1M
2021-02-22 23.33 23.60 22.15 22.48 0.4M
2021-02-19 22.25 23.13 22.03 22.95 0.2M
2021-02-18 22.18 22.73 21.95 22.33 0.3M
2021-02-17 22.38 22.60 21.33 22.25 0.4M
2021-02-16 22.73 23.08 22.40 22.68 0.4M
2021-02-15 23.08 23.10 22.48 22.83 0.2M
2021-02-12 22.65 22.98 22.58 22.88 0.2M
2021-02-11 22.75 23.05 22.60 22.68 0.2M
2021-02-10 22.83 22.93 22.45 22.73 0.3M
2021-02-09 22.93 22.93 22.38 22.60 0.3M
2021-02-08 23.93 23.98 22.55 22.75 0.7M
2021-02-05 22.50 23.13 22.18 22.45 0.8M
2021-02-04 22.20 22.38 21.68 21.85 0.8M
2021-02-03 20.83 21.53 20.53 21.50 0.9M
2021-02-02 19.50 20.35 19.45 20.10 0.8M
2021-02-01 19.55 19.90 18.88 19.30 0.4M
2021-01-29 18.28 19.23 18.03 19.03 0.5M
2021-01-28 17.80 18.45 17.63 18.40 0.3M
2021-01-27 18.13 18.13 17.60 17.98 0.4M
2021-01-26 17.70 18.50 17.58 18.03 0.3M
2021-01-25 18.15 18.33 17.73 17.75 0.3M
2021-01-22 17.85 18.05 17.55 17.93 0.2M
2021-01-21 17.73 18.08 17.58 17.85 0.2M
2021-01-20 17.40 17.98 17.25 17.55 0.2M
2021-01-19 17.25 17.63 17.23 17.30 0.2M
2021-01-18 16.75 17.33 16.75 17.25 0.2M
2021-01-15 16.90 16.95 16.65 16.75 0.2M
2021-01-14 16.70 16.90 16.40 16.80 0.1M
2021-01-13 16.78 16.80 16.03 16.55 0.2M
2021-01-12 16.43 17.10 16.43 16.63 0.3M
2021-01-11 16.63 17.08 16.05 16.15 0.4M
2021-01-08 16.58 16.78 16.25 16.53 0.3M
2021-01-07 16.23 16.50 15.98 16.40 0.2M
2021-01-06 16.08 16.23 15.83 16.05 0.1M
2021-01-05 15.90 16.08 15.58 16.03 0.2M
2021-01-04 16.15 16.18 15.65 15.78 0.4M