flatexDEGIRO AG

FTKn
🏛️ germany →
27.26
Last Update: 2025-09-26
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 20.44 20.84 20.30 20.30 0.0M
2021-12-29 20.54 20.68 20.20 20.50 0.0M
2021-12-28 21.58 21.58 20.78 20.92 0.0M
2021-12-27 21.40 21.60 21.00 21.60 0.0M
2021-12-23 20.84 21.38 20.84 21.20 0.0M
2021-12-22 19.96 20.98 19.92 20.90 0.0M
2021-12-21 19.92 20.24 19.62 19.90 0.0M
2021-12-20 19.80 19.98 19.20 19.70 0.0M
2021-12-17 19.54 20.00 19.15 19.90 0.0M
2021-12-16 19.31 20.12 19.31 19.37 0.0M
2021-12-15 18.86 19.13 18.62 18.89 0.0M
2021-12-14 19.46 19.62 18.74 18.91 0.0M
2021-12-13 19.70 19.89 19.45 19.45 0.0M
2021-12-10 20.12 20.12 19.43 19.56 0.0M
2021-12-09 20.10 20.28 20.08 20.24 0.0M
2021-12-08 20.52 20.88 20.02 20.12 0.0M
2021-12-07 19.30 20.76 19.21 20.54 0.0M
2021-12-06 19.60 20.46 18.84 19.32 0.0M
2021-12-03 21.42 21.74 19.42 19.80 0.0M
2021-12-02 21.06 21.58 21.06 21.34 0.0M
2021-12-01 21.58 21.78 21.26 21.32 0.0M
2021-11-30 21.76 21.90 21.26 21.26 0.0M
2021-11-29 21.90 22.62 21.52 22.10 0.0M
2021-11-26 20.60 21.94 20.36 21.02 0.0M
2021-11-25 19.74 21.86 19.74 21.72 0.0M
2021-11-24 19.23 19.78 19.11 19.78 0.0M
2021-11-23 19.00 19.60 18.57 19.21 0.0M
2021-11-22 21.04 21.40 18.70 19.00 0.0M
2021-11-19 18.47 21.34 18.42 20.40 0.0M
2021-11-18 18.38 19.04 18.00 18.40 0.0M
2021-11-17 18.50 18.67 18.40 18.53 0.0M
2021-11-16 18.46 18.54 18.31 18.53 0.0M
2021-11-15 18.60 18.65 18.44 18.65 0.0M
2021-11-12 18.85 18.96 18.45 18.55 0.0M
2021-11-11 17.98 18.98 17.82 18.98 0.0M
2021-11-10 18.10 18.15 17.27 17.98 0.0M
2021-11-09 19.10 19.20 17.82 17.92 0.0M
2021-11-08 19.93 19.93 19.12 19.32 0.0M
2021-11-05 20.62 20.62 19.64 19.89 0.0M
2021-11-04 21.00 21.52 20.56 20.84 0.0M
2021-11-03 19.96 20.82 19.74 20.76 0.0M
2021-11-02 19.99 20.04 19.78 19.78 0.0M
2021-11-01 19.60 20.14 19.60 19.94 0.0M
2021-10-29 19.80 19.94 19.58 19.66 0.0M
2021-10-28 19.90 20.02 19.49 19.77 0.0M
2021-10-27 20.34 20.60 19.60 19.68 0.0M
2021-10-26 20.18 20.60 20.18 20.54 0.0M
2021-10-25 20.86 21.00 20.14 20.14 0.0M
2021-10-22 20.70 21.00 20.30 20.30 0.0M
2021-10-21 19.52 20.78 19.50 20.78 0.0M
2021-10-20 19.10 19.92 19.10 19.63 0.0M
2021-10-19 18.86 19.41 18.86 19.17 0.0M
2021-10-18 18.80 19.00 18.77 18.99 0.0M
2021-10-15 18.70 18.96 18.57 18.87 0.0M
2021-10-14 18.55 18.90 18.45 18.61 0.0M
2021-10-13 17.85 18.75 17.85 18.59 0.0M
2021-10-12 17.86 18.02 17.57 17.99 0.0M
2021-10-11 18.17 18.17 17.96 17.96 0.0M
2021-10-08 18.66 18.66 18.03 18.10 0.0M
2021-10-07 17.56 18.84 17.56 18.60 0.0M
2021-10-06 18.01 18.01 17.13 17.48 0.0M
2021-10-05 17.74 18.11 17.74 18.06 0.0M
2021-10-04 18.50 18.69 17.70 17.81 0.0M
2021-10-01 18.48 18.51 17.91 18.51 0.0M
2021-09-30 18.40 18.94 18.39 18.40 0.0M
2021-09-29 18.63 18.85 18.35 18.40 0.0M
2021-09-28 19.67 19.67 18.20 18.60 0.0M
2021-09-27 19.74 20.02 19.39 19.51 0.0M
2021-09-24 19.84 19.84 19.50 19.71 0.0M
2021-09-23 19.49 20.02 19.49 19.70 0.0M
2021-09-22 19.36 19.74 19.36 19.46 0.0M
2021-09-21 19.20 19.55 18.82 19.44 0.0M
2021-09-20 19.66 19.66 18.64 18.71 0.0M
2021-09-17 19.29 19.72 19.24 19.72 0.0M
2021-09-16 19.66 19.90 19.06 19.11 0.0M
2021-09-15 18.84 19.66 18.54 19.66 0.0M
2021-09-14 19.98 19.98 18.95 19.08 0.0M
2021-09-13 20.76 20.76 19.75 19.90 0.0M
2021-09-10 20.84 21.08 20.58 20.78 0.0M
2021-09-09 21.32 21.32 20.74 20.82 0.0M
2021-09-08 22.02 22.02 21.12 21.32 0.0M
2021-09-07 22.64 22.64 21.90 21.92 0.0M
2021-09-06 22.10 22.82 22.02 22.52 0.0M
2021-09-03 22.46 22.46 21.80 22.12 0.0M
2021-09-02 22.80 22.98 22.46 22.46 0.0M
2021-09-01 22.13 22.64 22.13 22.60 0.0M
2021-08-31 22.74 23.09 21.95 22.13 0.0M
2021-08-30 21.81 22.73 21.81 22.73 0.0M
2021-08-27 22.05 22.25 21.80 21.80 0.0M
2021-08-26 22.49 22.50 22.13 22.13 0.0M
2021-08-25 21.88 22.70 21.64 22.49 0.0M
2021-08-24 22.00 22.34 22.00 22.18 0.0M
2021-08-23 21.75 21.96 21.59 21.81 0.0M
2021-08-20 21.29 21.74 20.80 21.70 0.0M
2021-08-19 21.54 21.70 21.24 21.55 0.0M
2021-08-18 21.68 22.18 21.68 21.81 0.0M
2021-08-17 21.54 22.00 21.54 21.76 0.0M
2021-08-16 22.28 22.28 21.50 21.64 0.0M
2021-08-13 22.64 22.80 22.13 22.31 0.0M
2021-08-12 23.01 23.08 22.48 22.69 0.0M
2021-08-11 22.48 23.09 22.44 23.00 0.0M
2021-08-10 21.76 22.63 21.59 22.48 0.0M
2021-08-09 21.38 21.88 21.21 21.80 0.0M
2021-08-06 21.84 21.84 21.25 21.48 0.0M
2021-08-05 20.83 21.83 20.75 21.80 0.0M
2021-08-04 20.70 21.53 20.64 20.78 0.0M
2021-08-03 21.49 21.69 20.55 20.83 0.0M
2021-08-02 25.60 25.60 21.21 21.55 0.0M
2021-07-30 25.73 25.73 25.25 25.58 0.0M
2021-07-29 25.25 25.85 25.20 25.75 0.0M
2021-07-28 25.08 25.40 24.63 25.33 0.0M
2021-07-27 25.33 25.50 25.08 25.30 0.0M
2021-07-26 25.38 25.63 25.10 25.45 0.0M
2021-07-23 25.88 26.00 24.86 25.38 0.0M
2021-07-22 24.66 25.75 24.64 25.55 0.0M
2021-07-21 24.09 24.70 23.96 24.70 0.0M
2021-07-20 24.14 24.34 23.60 23.94 0.0M
2021-07-19 24.29 24.40 23.75 24.23 0.0M
2021-07-16 25.20 25.23 24.59 24.89 0.0M
2021-07-15 25.78 25.78 24.88 25.20 0.0M
2021-07-14 26.83 26.83 25.28 25.70 0.0M
2021-07-13 26.78 26.93 26.25 26.70 0.0M
2021-07-12 26.73 27.10 26.48 27.08 0.0M
2021-07-09 26.73 27.00 26.18 26.48 0.0M
2021-07-08 27.53 27.53 26.48 26.73 0.0M
2021-07-07 28.33 28.33 27.03 27.53 0.0M
2021-07-06 29.18 29.18 27.93 28.25 0.0M
2021-07-05 28.53 29.20 28.38 29.15 0.0M
2021-07-02 27.75 28.75 27.43 28.53 0.0M
2021-07-01 28.48 28.78 27.50 27.95 0.0M
2021-06-30 29.48 29.50 28.30 28.48 0.0M
2021-06-29 28.25 29.40 28.25 29.33 0.0M
2021-06-28 28.13 28.60 27.93 28.43 0.0M
2021-06-25 27.53 27.95 27.38 27.90 0.0M
2021-06-24 27.10 27.33 26.90 27.20 0.0M
2021-06-23 27.55 27.55 27.03 27.28 0.0M
2021-06-22 27.40 27.50 26.75 27.50 0.0M
2021-06-21 27.50 27.55 26.90 27.55 0.0M
2021-06-18 28.28 29.13 27.38 27.38 0.0M
2021-06-17 27.50 28.25 27.50 28.00 0.0M
2021-06-16 27.55 27.90 27.15 27.53 0.0M
2021-06-15 27.13 27.50 26.88 27.48 0.0M
2021-06-14 26.48 27.30 26.48 26.75 0.0M
2021-06-11 25.73 26.68 25.60 26.63 0.0M
2021-06-10 25.53 25.65 25.00 25.65 0.0M
2021-06-09 26.08 26.08 25.35 25.50 0.0M
2021-06-08 26.63 26.63 26.03 26.25 0.0M
2021-06-07 27.03 27.03 26.33 26.48 0.0M
2021-06-04 25.93 26.98 25.93 26.63 0.0M
2021-06-03 26.50 26.63 26.13 26.20 0.0M
2021-06-02 26.75 27.03 26.53 26.53 0.0M
2021-06-01 25.88 26.73 25.75 26.73 0.0M
2021-05-31 25.85 26.15 25.68 25.68 0.0M
2021-05-28 26.20 26.20 25.48 25.60 0.0M
2021-05-27 28.10 28.10 25.80 26.28 0.0M
2021-05-26 28.13 28.60 27.60 27.68 0.0M
2021-05-25 26.75 28.53 26.50 27.43 0.0M
2021-05-21 24.38 24.61 24.13 24.24 0.0M
2021-05-20 24.11 24.58 24.04 24.35 0.0M
2021-05-19 24.31 24.31 23.94 24.05 0.0M
2021-05-18 24.03 24.70 23.30 24.70 0.0M
2021-05-17 23.76 24.00 23.14 23.93 0.0M
2021-05-14 23.88 23.88 23.00 23.38 0.0M
2021-05-13 23.56 23.95 22.84 23.80 0.0M
2021-05-12 24.40 24.40 23.55 23.55 0.0M
2021-05-11 24.88 24.88 23.71 24.00 0.0M
2021-05-10 25.35 25.35 24.29 24.29 0.0M
2021-05-07 24.95 25.00 24.75 24.99 0.0M
2021-05-06 26.30 26.50 24.83 25.00 0.0M
2021-05-05 25.13 26.18 25.13 26.18 0.0M
2021-05-04 26.60 26.60 24.74 24.80 0.0M
2021-05-03 26.70 26.83 26.20 26.70 0.0M
2021-04-30 27.05 27.05 26.25 26.50 0.0M
2021-04-29 27.85 28.08 26.75 26.90 0.0M
2021-04-28 28.50 28.50 27.58 27.80 0.0M
2021-04-27 27.25 28.58 27.25 28.58 0.0M
2021-04-26 26.90 27.30 26.75 27.20 0.0M
2021-04-23 26.28 26.60 26.28 26.60 0.0M
2021-04-22 26.60 26.73 25.90 26.65 0.0M
2021-04-21 27.03 27.35 26.08 26.10 0.0M
2021-04-20 27.00 27.73 26.53 26.73 0.0M
2021-04-19 27.25 27.60 25.85 26.55 0.0M
2021-04-16 25.65 26.55 25.50 26.40 0.0M
2021-04-15 23.06 26.23 22.90 25.40 0.0M
2021-04-14 23.13 23.51 23.03 23.10 0.0M
2021-04-13 22.05 23.41 22.05 23.25 0.0M
2021-04-12 22.49 22.75 22.18 22.23 0.0M
2021-04-09 21.26 22.59 21.26 22.35 0.0M
2021-04-08 20.90 21.36 20.49 21.20 0.0M
2021-04-07 20.01 20.40 20.01 20.28 0.0M
2021-04-06 20.86 20.86 19.91 19.91 0.0M
2021-04-01 19.73 20.79 19.59 20.79 0.0M
2021-03-31 19.35 19.75 19.23 19.73 0.0M
2021-03-30 19.50 19.63 19.48 19.48 0.0M
2021-03-29 20.03 20.15 19.33 19.70 0.0M
2021-03-26 19.23 20.05 19.23 20.05 0.0M
2021-03-25 19.63 19.63 19.23 19.38 0.0M
2021-03-24 19.65 19.80 19.43 19.78 0.0M
2021-03-23 19.70 19.90 19.68 19.68 0.0M
2021-03-22 20.10 20.10 19.38 19.85 0.0M
2021-03-19 20.23 20.23 19.85 20.10 0.0M
2021-03-18 20.13 20.45 20.03 20.45 0.0M
2021-03-17 20.28 20.33 19.98 20.18 0.0M
2021-03-16 20.30 20.35 20.18 20.18 0.0M
2021-03-15 20.50 20.50 20.13 20.33 0.0M
2021-03-12 20.90 21.00 20.48 20.48 0.0M
2021-03-11 20.88 21.15 20.60 21.13 0.0M
2021-03-10 20.00 20.85 19.43 20.85 0.0M
2021-03-09 19.35 19.93 18.83 19.93 0.0M
2021-03-08 18.83 19.20 18.30 19.20 0.0M
2021-03-05 19.65 19.75 18.40 18.70 0.0M
2021-03-04 21.35 21.35 19.43 19.53 0.0M
2021-03-03 21.48 21.68 21.28 21.43 0.0M
2021-03-02 22.18 22.45 21.45 21.53 0.0M
2021-03-01 22.00 22.25 21.80 22.25 0.0M
2021-02-26 21.08 21.88 20.63 21.73 0.0M
2021-02-25 22.85 23.00 22.05 22.13 0.0M
2021-02-24 21.93 22.90 21.93 22.45 0.0M
2021-02-23 22.75 22.75 20.75 22.15 0.0M
2021-02-22 23.33 23.33 22.00 22.48 0.0M
2021-02-19 22.13 23.00 22.08 22.98 0.0M
2021-02-18 21.98 22.60 21.98 22.25 0.0M
2021-02-17 22.25 22.68 21.70 22.15 0.0M
2021-02-16 22.63 23.00 22.50 22.50 0.0M
2021-02-15 22.98 23.03 22.50 22.78 0.0M
2021-02-12 22.70 22.98 22.63 22.98 0.0M
2021-02-11 22.50 22.85 22.50 22.75 0.0M
2021-02-10 22.85 22.98 22.50 22.55 0.0M
2021-02-09 23.05 23.05 22.50 22.83 0.0M
2021-02-08 23.43 23.93 22.63 22.78 0.0M
2021-02-05 22.05 23.10 22.03 22.50 0.0M
2021-02-04 22.20 22.48 21.75 21.98 0.0M
2021-02-03 20.50 22.25 20.40 22.25 0.0M
2021-02-02 19.28 20.25 19.28 20.00 0.0M
2021-02-01 19.15 19.90 19.00 19.30 0.0M
2021-01-29 18.23 19.25 18.23 19.13 0.0M
2021-01-28 17.75 18.45 17.50 18.30 0.0M
2021-01-27 18.13 18.13 17.70 18.03 0.0M
2021-01-26 17.95 18.30 17.60 18.10 0.0M
2021-01-25 18.28 18.28 17.75 17.80 0.0M
2021-01-22 18.08 18.08 17.65 17.98 0.0M
2021-01-21 17.88 18.00 17.60 17.95 0.0M
2021-01-20 17.35 17.93 17.20 17.55 0.0M
2021-01-19 17.38 17.53 17.23 17.33 0.0M
2021-01-18 16.70 17.33 16.68 17.30 0.0M
2021-01-15 16.88 16.88 16.73 16.75 0.0M
2021-01-14 16.55 16.85 16.48 16.80 0.0M
2021-01-13 16.95 16.98 16.10 16.55 0.0M
2021-01-12 16.38 17.03 16.30 16.60 0.0M
2021-01-11 17.00 17.00 16.00 16.35 0.0M
2021-01-08 16.53 16.75 16.38 16.60 0.0M
2021-01-07 16.28 16.50 16.05 16.50 0.0M
2021-01-06 16.10 16.18 15.93 16.05 0.0M
2021-01-05 15.98 16.08 15.60 16.08 0.0M
2021-01-04 15.90 16.00 15.70 15.78 0.0M