flatexDEGIRO AG

FTKn
🏛️ germany →
27.68
Last Update: 2025-09-29
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 6.44 6.48 6.29 6.33 0.3M
2022-12-29 6.14 6.46 6.12 6.45 1.0M
2022-12-28 6.15 6.18 5.99 6.14 0.6M
2022-12-27 6.23 6.25 6.09 6.17 0.5M
2022-12-23 5.92 6.23 5.85 6.16 1.0M
2022-12-22 5.90 6.05 5.83 5.89 0.6M
2022-12-21 5.80 5.93 5.76 5.90 0.9M
2022-12-20 5.63 5.79 5.59 5.73 0.7M
2022-12-19 5.83 5.86 5.62 5.69 1.1M
2022-12-16 5.94 5.98 5.82 5.85 1.5M
2022-12-15 6.28 6.44 5.91 5.98 1.4M
2022-12-14 6.26 6.31 6.07 6.26 1.1M
2022-12-13 6.30 6.46 6.18 6.29 2.7M
2022-12-12 6.17 6.36 6.12 6.33 0.9M
2022-12-09 6.30 6.40 6.13 6.15 1.6M
2022-12-08 6.25 6.54 6.25 6.29 1.4M
2022-12-07 6.48 6.50 6.07 6.23 2.7M
2022-12-06 6.55 6.90 6.40 6.52 4.1M
2022-12-05 6.31 8.00 6.31 6.46 8.5M
2022-12-02 10.40 10.57 10.06 10.20 0.3M
2022-12-01 10.42 10.63 10.30 10.42 0.4M
2022-11-30 9.93 10.14 9.78 10.14 0.4M
2022-11-29 10.05 10.10 9.85 9.92 0.2M
2022-11-28 10.16 10.29 9.96 10.00 0.1M
2022-11-25 10.36 10.37 10.10 10.25 0.2M
2022-11-24 10.21 10.51 10.21 10.34 0.2M
2022-11-23 10.16 10.23 9.99 10.22 0.2M
2022-11-22 10.10 10.22 9.92 10.18 0.2M
2022-11-21 10.41 10.43 10.05 10.18 0.3M
2022-11-18 10.50 10.63 10.33 10.49 0.3M
2022-11-17 10.73 10.84 10.25 10.51 0.5M
2022-11-16 11.20 11.21 10.74 10.79 0.2M
2022-11-15 11.49 11.55 11.10 11.25 0.4M
2022-11-14 11.44 11.52 11.15 11.48 0.5M
2022-11-11 10.12 11.65 10.06 11.34 1.5M
2022-11-10 9.06 9.88 8.90 9.88 0.7M
2022-11-09 9.20 9.31 9.04 9.16 0.2M
2022-11-08 9.16 9.43 9.10 9.32 0.3M
2022-11-07 8.64 9.20 8.62 9.20 0.5M
2022-11-04 8.50 8.80 8.41 8.71 0.4M
2022-11-03 8.80 8.80 8.42 8.48 0.6M
2022-11-02 9.27 9.30 8.90 8.91 0.3M
2022-11-01 8.92 9.39 8.85 9.28 0.6M
2022-10-31 8.90 8.95 8.75 8.86 0.3M
2022-10-28 8.99 9.05 8.81 8.87 0.3M
2022-10-27 9.19 9.39 9.01 9.17 0.3M
2022-10-26 9.14 9.30 9.05 9.27 0.4M
2022-10-25 8.87 9.24 8.77 9.18 0.4M
2022-10-24 8.95 8.95 8.64 8.82 0.4M
2022-10-21 8.93 9.08 8.63 8.86 0.4M
2022-10-20 9.10 9.46 8.92 9.08 0.5M
2022-10-19 9.39 9.58 8.75 9.12 1.4M
2022-10-18 9.30 9.58 9.22 9.34 0.4M
2022-10-17 8.82 9.31 8.78 9.23 0.6M
2022-10-14 9.18 9.43 8.70 9.00 0.8M
2022-10-13 9.12 9.38 8.75 9.18 0.4M
2022-10-12 9.40 9.40 9.04 9.17 0.3M
2022-10-11 9.61 9.62 9.17 9.44 0.3M
2022-10-10 9.56 9.99 9.44 9.66 0.2M
2022-10-07 9.83 9.97 9.60 9.63 0.3M
2022-10-06 9.63 9.84 9.56 9.75 0.3M
2022-10-05 9.89 10.03 9.56 9.58 0.4M
2022-10-04 9.36 9.99 9.30 9.96 0.5M
2022-10-03 9.07 9.27 8.71 9.21 0.4M
2022-09-30 9.00 9.23 8.82 9.23 0.7M
2022-09-29 8.88 9.13 8.80 8.97 0.8M
2022-09-28 8.33 8.85 8.30 8.85 0.5M
2022-09-27 8.46 8.71 8.41 8.57 0.5M
2022-09-26 8.46 8.77 8.31 8.31 0.4M
2022-09-23 8.66 8.66 8.32 8.54 0.6M
2022-09-22 9.01 9.08 8.56 8.64 0.6M
2022-09-21 9.02 9.38 9.01 9.31 0.4M
2022-09-20 9.75 9.78 9.04 9.17 0.5M
2022-09-19 9.68 9.81 9.50 9.74 0.2M
2022-09-16 10.00 10.00 9.53 9.71 0.3M
2022-09-15 9.99 10.22 9.92 10.11 0.3M
2022-09-14 9.91 10.27 9.88 10.00 0.3M
2022-09-13 10.34 10.61 10.10 10.10 0.5M
2022-09-12 10.13 10.45 10.10 10.33 0.4M
2022-09-09 9.73 10.08 9.73 10.06 0.4M
2022-09-08 9.50 9.72 9.22 9.72 0.3M
2022-09-07 9.50 9.50 9.26 9.45 0.3M
2022-09-06 9.58 9.86 9.36 9.49 0.3M
2022-09-05 9.61 9.64 9.40 9.54 0.4M
2022-09-02 9.49 9.97 9.48 9.97 0.3M
2022-09-01 9.48 9.53 9.21 9.42 0.7M
2022-08-31 9.57 9.84 9.57 9.61 0.2M
2022-08-30 9.65 9.89 9.47 9.61 0.2M
2022-08-29 9.41 9.79 9.23 9.65 0.4M
2022-08-26 9.82 9.97 9.57 9.58 0.3M
2022-08-25 10.00 10.12 9.72 9.74 0.4M
2022-08-24 9.79 9.93 9.61 9.91 0.2M
2022-08-23 9.74 10.09 9.60 9.81 0.3M
2022-08-22 10.20 10.36 9.72 9.77 0.4M
2022-08-19 10.74 10.78 10.29 10.31 0.4M
2022-08-18 11.08 11.15 10.67 10.77 0.4M
2022-08-17 11.35 11.42 10.98 11.07 0.4M
2022-08-16 11.57 11.61 11.23 11.38 0.3M
2022-08-15 11.51 11.65 11.40 11.57 0.5M
2022-08-12 11.40 11.53 11.23 11.43 0.3M
2022-08-11 11.00 11.44 11.00 11.43 0.5M
2022-08-10 10.32 10.88 10.17 10.88 0.4M
2022-08-09 10.77 10.85 10.36 10.39 0.4M
2022-08-08 10.63 10.75 10.50 10.69 0.4M
2022-08-05 10.66 10.86 10.36 10.58 0.6M
2022-08-04 10.30 10.83 10.24 10.65 0.7M
2022-08-03 9.60 10.40 9.60 10.35 0.5M
2022-08-02 9.76 9.76 9.38 9.58 0.3M
2022-08-01 9.90 9.95 9.64 9.78 0.3M
2022-07-29 9.57 10.02 9.57 9.90 0.7M
2022-07-28 9.35 9.64 9.29 9.43 0.4M
2022-07-27 9.17 9.37 9.01 9.32 0.5M
2022-07-26 9.61 9.64 9.10 9.10 0.5M
2022-07-25 9.85 9.93 9.60 9.60 0.4M
2022-07-22 9.80 10.12 9.56 9.84 0.4M
2022-07-21 9.69 9.86 9.56 9.74 0.5M
2022-07-20 9.79 10.04 9.63 9.73 0.6M
2022-07-19 9.35 9.75 9.29 9.72 0.5M
2022-07-18 8.93 9.48 8.93 9.37 0.9M
2022-07-15 9.07 9.17 8.83 8.89 0.6M
2022-07-14 9.15 9.41 8.87 9.01 0.6M
2022-07-13 9.18 9.35 8.83 9.13 0.8M
2022-07-12 9.08 9.39 8.93 9.34 0.5M
2022-07-11 9.28 9.64 9.12 9.25 0.5M
2022-07-08 9.21 9.76 9.15 9.72 0.7M
2022-07-07 9.22 9.33 9.06 9.24 0.4M
2022-07-06 8.71 9.18 8.59 9.13 0.8M
2022-07-05 8.80 9.03 8.49 8.55 0.5M
2022-07-04 9.24 9.30 8.69 8.74 0.7M
2022-07-01 8.92 9.31 8.79 9.18 0.5M
2022-06-30 9.20 9.27 8.74 9.08 1.0M
2022-06-29 9.69 9.69 9.22 9.36 0.9M
2022-06-28 10.11 10.23 9.88 9.88 0.6M
2022-06-27 10.11 10.24 9.97 10.06 0.4M
2022-06-24 9.85 10.15 9.81 10.11 0.4M
2022-06-23 9.87 10.24 9.66 9.85 0.5M
2022-06-22 9.80 10.18 9.16 10.07 1.4M
2022-06-21 10.34 10.34 9.66 10.20 1.8M
2022-06-20 10.28 10.60 10.18 10.35 0.4M
2022-06-17 9.70 10.25 9.70 10.22 0.6M
2022-06-16 10.45 10.49 9.50 9.67 0.9M
2022-06-15 10.33 10.57 10.26 10.50 0.6M
2022-06-14 10.59 10.82 10.18 10.31 0.9M
2022-06-13 11.74 11.74 10.35 10.37 1.8M
2022-06-10 12.83 12.84 12.01 12.01 0.6M
2022-06-09 13.27 13.47 12.88 12.88 0.5M
2022-06-08 13.63 13.71 13.34 13.38 0.4M
2022-06-07 13.89 13.91 13.53 13.66 0.3M
2022-06-06 13.58 14.07 13.58 14.07 0.4M
2022-06-03 13.57 13.92 13.45 13.52 0.3M
2022-06-02 13.52 13.58 13.20 13.42 0.4M
2022-06-01 14.04 14.11 13.44 13.45 0.6M
2022-05-31 14.11 14.20 13.83 13.97 1.4M
2022-05-30 13.88 14.32 13.88 14.24 0.4M
2022-05-27 13.21 13.78 13.13 13.63 0.5M
2022-05-26 12.83 13.15 12.73 13.15 0.3M
2022-05-25 13.17 13.37 12.60 12.78 0.4M
2022-05-24 13.12 13.51 13.00 13.11 0.5M
2022-05-23 13.55 13.56 12.92 13.32 0.5M
2022-05-20 13.15 13.67 13.12 13.26 0.4M
2022-05-19 12.73 13.17 12.58 13.01 0.4M
2022-05-18 13.56 13.56 12.87 12.89 0.6M
2022-05-17 13.50 14.03 13.44 13.55 0.5M
2022-05-16 13.76 14.11 13.54 13.69 0.3M
2022-05-13 13.40 13.96 13.40 13.86 0.6M
2022-05-12 13.49 13.53 12.70 13.01 0.7M
2022-05-11 13.76 13.98 13.45 13.90 0.4M
2022-05-10 13.92 14.10 13.70 13.70 0.5M
2022-05-09 14.12 14.32 13.48 13.59 0.6M
2022-05-06 14.93 14.95 14.30 14.40 0.8M
2022-05-05 16.31 16.35 15.05 15.07 0.6M
2022-05-04 16.12 16.19 15.85 15.92 0.3M
2022-05-03 16.16 16.49 15.98 16.19 0.3M
2022-05-02 16.24 16.31 15.67 16.16 0.3M
2022-04-29 16.66 16.85 16.29 16.43 0.4M
2022-04-28 16.31 17.07 15.88 16.55 0.8M
2022-04-27 16.02 16.71 15.56 16.19 1.1M
2022-04-26 16.06 16.23 15.50 15.52 0.8M
2022-04-25 16.67 16.80 15.80 16.00 0.9M
2022-04-22 17.73 17.73 16.89 17.00 0.6M
2022-04-21 17.72 18.40 17.45 18.11 0.6M
2022-04-20 17.36 17.83 17.08 17.54 0.4M
2022-04-19 17.30 17.37 16.77 17.21 0.3M
2022-04-14 17.18 17.42 16.94 17.40 0.2M
2022-04-13 16.70 17.10 16.54 17.08 0.2M
2022-04-12 16.63 17.00 16.36 16.80 0.3M
2022-04-11 16.80 17.32 16.25 16.90 0.5M
2022-04-08 16.94 16.95 16.37 16.84 0.7M
2022-04-07 16.80 16.95 16.55 16.81 0.6M
2022-04-06 17.33 17.36 16.50 16.54 0.6M
2022-04-05 17.99 18.03 17.24 17.38 0.6M
2022-04-04 18.42 18.61 17.73 17.92 0.5M
2022-04-01 18.55 18.60 18.10 18.29 0.2M
2022-03-31 18.84 19.12 18.35 18.38 0.3M
2022-03-30 19.67 19.74 18.56 18.82 0.8M
2022-03-29 18.91 19.80 18.85 19.53 0.6M
2022-03-28 18.80 19.24 18.36 18.58 0.5M
2022-03-25 18.94 19.56 18.57 18.57 0.4M
2022-03-24 18.90 19.12 18.75 18.86 0.2M
2022-03-23 19.25 19.32 18.73 19.16 0.4M
2022-03-22 19.37 19.64 18.90 19.26 0.7M
2022-03-21 19.46 19.57 18.90 19.24 0.4M
2022-03-18 19.75 19.88 19.35 19.66 0.4M
2022-03-17 20.00 21.08 19.73 19.82 0.9M
2022-03-16 19.70 20.18 19.38 19.84 0.9M
2022-03-15 18.75 19.64 18.16 19.25 0.9M
2022-03-14 19.40 19.62 18.77 18.97 0.5M
2022-03-11 18.65 20.00 18.50 19.20 0.7M
2022-03-10 18.80 19.07 18.35 18.60 0.7M
2022-03-09 17.94 18.83 17.83 18.83 0.9M
2022-03-08 16.45 17.78 16.45 17.42 0.8M
2022-03-07 15.60 17.27 15.54 16.78 0.9M
2022-03-04 17.00 17.49 16.40 16.49 1.0M
2022-03-03 18.71 19.10 17.32 17.32 0.6M
2022-03-02 18.30 19.21 18.04 18.86 0.9M
2022-03-01 18.66 19.16 18.04 18.46 0.7M
2022-02-28 17.23 18.67 17.22 18.58 0.6M
2022-02-25 17.88 18.08 16.98 17.82 0.8M
2022-02-24 17.05 18.05 16.86 17.86 1.0M
2022-02-23 17.51 19.05 17.43 18.30 2.1M
2022-02-22 15.35 16.16 15.23 15.68 0.6M
2022-02-21 16.74 16.88 15.81 16.10 0.4M
2022-02-18 17.04 17.10 16.64 16.64 0.3M
2022-02-17 17.31 17.46 16.93 17.11 0.3M
2022-02-16 17.40 17.60 17.06 17.31 0.4M
2022-02-15 16.16 17.34 16.14 17.34 0.6M
2022-02-14 16.55 16.55 15.77 16.32 0.8M
2022-02-11 17.05 17.28 16.80 16.90 0.4M
2022-02-10 17.42 17.62 17.02 17.23 0.4M
2022-02-09 17.33 17.62 17.21 17.30 0.4M
2022-02-08 17.99 17.99 16.83 17.21 0.7M
2022-02-07 17.73 18.22 17.38 18.10 0.4M
2022-02-04 17.75 18.01 17.34 17.62 0.6M
2022-02-03 18.00 18.01 17.20 17.20 0.4M
2022-02-02 18.28 18.53 18.11 18.17 0.3M
2022-02-01 17.18 18.06 17.16 17.97 0.6M
2022-01-31 16.97 17.21 16.70 16.90 0.4M
2022-01-28 17.30 17.52 16.44 16.54 0.7M
2022-01-27 17.06 17.74 16.86 17.42 0.4M
2022-01-26 16.99 17.98 16.87 17.54 0.6M
2022-01-25 17.17 17.50 16.34 16.80 0.8M
2022-01-24 18.70 18.82 16.38 16.71 1.7M
2022-01-21 19.20 19.28 18.74 18.93 0.5M
2022-01-20 18.87 19.69 18.73 19.40 0.5M
2022-01-19 18.51 19.14 18.21 18.76 0.4M
2022-01-18 18.34 19.05 18.34 18.77 0.5M
2022-01-17 18.85 18.95 18.10 18.48 0.6M
2022-01-14 18.72 18.87 18.61 18.75 0.5M
2022-01-13 19.01 19.22 18.74 18.77 0.5M
2022-01-12 19.31 19.52 19.01 19.08 0.5M
2022-01-11 19.17 19.40 18.80 19.14 0.8M
2022-01-10 19.10 19.21 18.45 18.75 0.9M
2022-01-07 20.00 20.02 18.83 19.00 0.9M
2022-01-06 20.98 21.00 19.03 19.82 2.4M
2022-01-05 21.30 22.12 20.70 21.76 0.7M
2022-01-04 22.26 22.46 21.24 21.26 0.6M
2022-01-03 20.28 22.50 20.28 22.22 0.7M