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
2022-12-30 6.45 6.49 6.36 6.40 0.0M
2022-12-29 6.07 6.44 6.07 6.43 0.0M
2022-12-28 6.16 6.16 6.08 6.13 0.0M
2022-12-27 6.22 6.24 6.10 6.20 0.0M
2022-12-23 5.88 6.48 5.86 6.38 0.0M
2022-12-22 5.87 6.01 5.85 5.85 0.0M
2022-12-21 5.73 5.96 5.73 5.96 0.0M
2022-12-20 5.67 5.74 5.60 5.72 0.0M
2022-12-19 5.92 5.92 5.64 5.68 0.0M
2022-12-16 6.00 6.05 5.83 5.87 0.0M
2022-12-15 6.30 6.31 5.99 6.00 0.0M
2022-12-14 6.24 6.24 6.09 6.24 0.0M
2022-12-13 6.35 6.46 6.20 6.25 0.0M
2022-12-12 6.22 6.38 6.15 6.35 0.0M
2022-12-09 6.31 6.34 6.14 6.17 0.0M
2022-12-08 6.23 6.53 6.23 6.33 0.0M
2022-12-07 6.45 6.50 6.10 6.25 0.0M
2022-12-06 6.53 6.84 6.45 6.54 0.0M
2022-12-05 9.00 9.00 6.42 6.53 0.1M
2022-12-02 10.32 10.50 10.03 10.26 0.0M
2022-12-01 10.30 10.60 10.25 10.39 0.0M
2022-11-30 9.86 10.23 9.80 10.23 0.0M
2022-11-29 10.04 10.14 9.89 9.90 0.0M
2022-11-28 10.28 10.28 9.97 10.03 0.0M
2022-11-25 10.35 10.44 10.16 10.26 0.0M
2022-11-24 10.17 10.50 10.17 10.32 0.0M
2022-11-23 10.09 10.21 10.00 10.20 0.0M
2022-11-22 10.07 10.20 9.96 10.14 0.0M
2022-11-21 10.48 10.48 10.07 10.18 0.0M
2022-11-18 10.45 10.61 10.40 10.50 0.0M
2022-11-17 10.66 10.80 10.31 10.33 0.0M
2022-11-16 11.13 11.20 10.77 10.78 0.0M
2022-11-15 11.50 11.51 11.19 11.19 0.0M
2022-11-14 11.31 11.46 11.27 11.43 0.0M
2022-11-11 9.82 11.61 9.82 11.32 0.0M
2022-11-10 9.07 9.85 8.99 9.84 0.0M
2022-11-09 9.20 9.20 9.08 9.11 0.0M
2022-11-08 9.20 9.41 9.11 9.25 0.0M
2022-11-07 8.62 9.17 8.62 9.17 0.0M
2022-11-04 8.52 8.74 8.44 8.68 0.0M
2022-11-03 8.87 8.90 8.44 8.57 0.0M
2022-11-02 9.30 9.33 8.90 8.90 0.0M
2022-11-01 8.86 9.33 8.86 9.26 0.0M
2022-10-31 8.90 8.92 8.80 8.85 0.0M
2022-10-28 9.06 9.06 8.86 8.88 0.0M
2022-10-27 9.13 9.35 9.01 9.20 0.0M
2022-10-26 9.07 9.24 9.07 9.24 0.0M
2022-10-25 8.76 9.21 8.76 9.10 0.0M
2022-10-24 8.87 8.93 8.65 8.82 0.0M
2022-10-21 9.00 9.00 8.65 8.88 0.0M
2022-10-20 9.06 9.40 8.92 9.00 0.0M
2022-10-19 9.53 9.53 8.80 9.10 0.0M
2022-10-18 9.30 9.62 9.28 9.60 0.0M
2022-10-17 8.95 9.30 8.80 9.22 0.0M
2022-10-14 9.20 9.40 8.79 9.04 0.0M
2022-10-13 9.07 9.30 8.80 9.28 0.0M
2022-10-12 9.36 9.50 9.08 9.08 0.0M
2022-10-11 9.56 9.56 9.19 9.40 0.0M
2022-10-10 9.48 9.94 9.48 9.66 0.0M
2022-10-07 9.64 9.95 9.61 9.64 0.0M
2022-10-06 9.60 9.82 9.56 9.70 0.0M
2022-10-05 9.82 9.97 9.57 9.57 0.0M
2022-10-04 9.32 9.96 9.32 9.95 0.0M
2022-10-03 9.04 9.26 8.79 9.26 0.0M
2022-09-30 8.90 9.20 8.89 9.14 0.0M
2022-09-29 8.93 9.10 8.89 8.90 0.0M
2022-09-28 8.41 8.89 8.30 8.89 0.0M
2022-09-27 8.39 8.70 8.38 8.58 0.0M
2022-09-26 8.49 8.73 8.35 8.38 0.0M
2022-09-23 8.62 8.62 8.35 8.54 0.0M
2022-09-22 9.15 9.15 8.56 8.70 0.0M
2022-09-21 9.13 9.35 9.06 9.35 0.0M
2022-09-20 9.64 9.72 9.10 9.16 0.0M
2022-09-19 9.62 9.80 9.58 9.77 0.0M
2022-09-16 10.11 10.11 9.58 9.75 0.0M
2022-09-15 10.01 10.20 9.94 10.12 0.0M
2022-09-14 9.97 10.22 9.80 9.93 0.0M
2022-09-13 10.27 10.54 10.10 10.10 0.0M
2022-09-12 10.08 10.40 10.05 10.39 0.0M
2022-09-09 9.62 10.05 9.62 10.03 0.0M
2022-09-08 9.37 9.70 9.23 9.60 0.0M
2022-09-07 9.35 9.50 9.28 9.50 0.0M
2022-09-06 9.43 9.85 9.40 9.48 0.0M
2022-09-05 9.70 9.70 9.43 9.50 0.0M
2022-09-02 9.50 9.93 9.50 9.62 0.0M
2022-09-01 9.60 9.60 9.23 9.40 0.0M
2022-08-31 9.57 9.80 9.57 9.62 0.0M
2022-08-30 9.66 9.83 9.49 9.60 0.0M
2022-08-29 9.30 9.70 9.30 9.61 0.0M
2022-08-26 9.80 9.92 9.55 9.60 0.0M
2022-08-25 9.90 10.10 9.73 9.85 0.0M
2022-08-24 9.94 9.98 9.68 9.82 0.0M
2022-08-23 9.76 10.05 9.63 9.90 0.0M
2022-08-22 10.26 10.26 9.75 9.84 0.0M
2022-08-19 10.71 10.72 10.30 10.32 0.0M
2022-08-18 11.02 11.11 10.68 10.89 0.0M
2022-08-17 11.31 11.40 11.00 11.16 0.0M
2022-08-16 11.48 11.60 11.27 11.35 0.0M
2022-08-15 11.44 11.62 11.39 11.51 0.0M
2022-08-12 11.40 11.50 11.25 11.49 0.0M
2022-08-11 10.91 11.41 10.91 11.40 0.0M
2022-08-10 10.37 10.84 10.20 10.84 0.0M
2022-08-09 10.62 10.80 10.36 10.36 0.0M
2022-08-08 10.58 10.79 10.57 10.65 0.0M
2022-08-05 10.68 10.81 10.40 10.56 0.0M
2022-08-04 10.37 10.80 10.30 10.70 0.0M
2022-08-03 9.51 10.56 9.51 10.56 0.0M
2022-08-02 9.75 9.75 9.40 9.60 0.0M
2022-08-01 9.90 9.94 9.68 9.81 0.0M
2022-07-29 9.42 10.00 9.42 10.00 0.0M
2022-07-28 9.26 9.63 9.26 9.49 0.0M
2022-07-27 9.24 9.37 9.03 9.30 0.0M
2022-07-26 9.60 9.60 9.15 9.17 0.0M
2022-07-25 9.90 9.91 9.60 9.60 0.0M
2022-07-22 9.66 10.10 9.60 9.90 0.0M
2022-07-21 9.70 9.88 9.57 9.88 0.0M
2022-07-20 9.72 10.00 9.65 9.80 0.0M
2022-07-19 9.27 9.80 9.21 9.70 0.0M
2022-07-18 8.87 9.42 8.87 9.35 0.0M
2022-07-15 9.10 9.10 8.84 8.97 0.0M
2022-07-14 9.20 9.40 8.97 9.09 0.0M
2022-07-13 9.30 9.35 8.89 9.04 0.0M
2022-07-12 9.20 9.46 8.99 9.46 0.0M
2022-07-11 9.54 9.60 9.20 9.31 0.0M
2022-07-08 9.27 9.73 9.19 9.60 0.0M
2022-07-07 9.15 9.40 9.10 9.40 0.0M
2022-07-06 8.56 9.19 8.56 9.19 0.0M
2022-07-05 8.84 9.00 8.50 8.50 0.0M
2022-07-04 9.12 9.23 8.70 8.80 0.0M
2022-07-01 8.94 9.29 8.80 9.17 0.0M
2022-06-30 9.28 9.28 8.78 9.14 0.0M
2022-06-29 9.84 9.84 9.24 9.38 0.0M
2022-06-28 10.18 10.20 9.89 9.96 0.0M
2022-06-27 10.13 10.21 9.97 10.03 0.0M
2022-06-24 9.80 10.20 9.80 10.20 0.0M
2022-06-23 9.82 10.23 9.70 9.78 0.0M
2022-06-22 9.98 10.11 9.19 10.00 0.0M
2022-06-21 10.36 10.36 9.70 10.09 0.0M
2022-06-20 10.13 10.57 10.13 10.28 0.0M
2022-06-17 9.74 10.22 9.65 10.19 0.0M
2022-06-16 10.46 10.50 9.50 9.63 0.0M
2022-06-15 10.22 10.53 10.22 10.51 0.0M
2022-06-14 10.58 10.80 10.08 10.20 0.0M
2022-06-13 11.75 11.75 10.37 10.58 0.0M
2022-06-10 12.87 12.87 11.96 12.00 0.0M
2022-06-09 13.39 13.47 12.88 12.88 0.0M
2022-06-08 13.67 13.70 13.35 13.41 0.0M
2022-06-07 13.88 13.88 13.55 13.70 0.0M
2022-06-06 13.55 14.04 13.55 13.99 0.0M
2022-06-03 13.70 13.90 13.43 13.48 0.0M
2022-06-02 13.51 13.56 13.20 13.56 0.0M
2022-06-01 13.87 14.10 13.41 13.41 0.0M
2022-05-31 14.25 14.25 13.90 14.02 0.0M
2022-05-30 13.67 14.30 13.67 14.25 0.0M
2022-05-27 13.11 13.70 13.11 13.61 0.0M
2022-05-26 12.78 13.20 12.75 13.20 0.0M
2022-05-25 13.05 13.31 12.60 12.80 0.0M
2022-05-24 13.30 13.46 13.04 13.10 0.0M
2022-05-23 13.31 13.50 12.95 13.45 0.0M
2022-05-20 13.04 13.61 13.04 13.35 0.0M
2022-05-19 12.88 13.17 12.59 13.17 0.0M
2022-05-18 13.62 13.62 12.89 12.99 0.0M
2022-05-17 13.69 14.02 13.49 13.62 0.0M
2022-05-16 13.92 14.10 13.55 13.70 0.0M
2022-05-13 13.31 13.91 13.30 13.85 0.0M
2022-05-12 13.60 13.60 12.70 13.20 0.0M
2022-05-11 13.83 14.00 13.50 13.76 0.0M
2022-05-10 13.62 14.06 13.62 13.75 0.0M
2022-05-09 14.19 14.31 13.50 13.62 0.0M
2022-05-06 15.20 15.20 14.20 14.30 0.0M
2022-05-05 16.21 16.34 15.09 15.39 0.0M
2022-05-04 16.16 16.26 15.85 16.23 0.0M
2022-05-03 16.03 16.48 16.00 16.20 0.0M
2022-05-02 16.26 16.30 15.70 16.00 0.0M
2022-04-29 16.42 16.82 16.30 16.32 0.0M
2022-04-28 16.11 17.04 15.90 16.60 0.0M
2022-04-27 16.10 16.71 15.59 16.03 0.0M
2022-04-26 16.22 16.34 15.53 16.00 0.0M
2022-04-25 17.06 17.06 15.80 16.14 0.0M
2022-04-22 17.76 17.77 16.90 17.19 0.0M
2022-04-21 17.55 18.39 17.55 18.01 0.0M
2022-04-20 17.13 17.80 17.08 17.49 0.0M
2022-04-19 17.35 17.35 16.80 17.13 0.0M
2022-04-14 17.07 17.40 17.02 17.30 0.0M
2022-04-13 16.65 17.08 16.56 17.00 0.0M
2022-04-12 16.87 16.91 16.40 16.63 0.0M
2022-04-11 16.63 17.30 16.25 16.94 0.0M
2022-04-08 16.80 16.94 16.39 16.85 0.0M
2022-04-07 17.01 17.01 16.59 17.00 0.0M
2022-04-06 17.39 17.39 16.56 16.67 0.0M
2022-04-05 18.04 18.04 17.26 17.48 0.0M
2022-04-04 18.46 18.51 17.75 18.04 0.0M
2022-04-01 18.51 18.59 18.14 18.45 0.0M
2022-03-31 19.10 19.10 18.36 18.55 0.0M
2022-03-30 19.54 19.54 18.59 18.85 0.0M
2022-03-29 18.77 19.71 18.77 19.67 0.0M
2022-03-28 18.71 19.22 18.35 18.73 0.0M
2022-03-25 18.90 19.52 18.65 18.80 0.0M
2022-03-24 18.84 19.10 18.75 18.81 0.0M
2022-03-23 19.29 19.40 18.70 19.02 0.0M
2022-03-22 19.11 19.60 18.94 19.23 0.0M
2022-03-21 19.60 19.70 18.93 19.22 0.0M
2022-03-18 19.81 19.81 19.40 19.79 0.0M
2022-03-17 19.89 21.00 19.79 19.90 0.0M
2022-03-16 19.50 20.16 19.40 19.81 0.0M
2022-03-15 18.83 19.60 18.23 19.35 0.0M
2022-03-14 19.36 19.60 18.80 18.88 0.0M
2022-03-11 18.53 19.99 18.53 19.07 0.0M
2022-03-10 18.60 19.01 18.19 18.61 0.0M
2022-03-09 17.53 18.85 17.53 18.63 0.0M
2022-03-08 16.86 17.76 16.68 17.61 0.0M
2022-03-07 15.84 17.23 15.70 16.70 0.0M
2022-03-04 17.49 17.49 16.52 16.71 0.0M
2022-03-03 18.83 19.07 17.38 17.78 0.0M
2022-03-02 18.29 19.16 18.08 18.88 0.0M
2022-03-01 18.52 19.06 18.05 18.20 0.0M
2022-02-28 17.62 19.30 17.30 18.67 0.0M
2022-02-25 17.80 18.04 16.99 17.73 0.0M
2022-02-24 16.69 18.00 16.69 17.72 0.0M
2022-02-23 17.73 19.02 17.20 18.12 0.0M
2022-02-22 15.26 17.81 15.25 17.50 0.0M
2022-02-21 16.75 16.79 15.04 15.04 0.0M
2022-02-18 17.11 17.11 16.66 16.70 0.0M
2022-02-17 17.20 17.42 16.90 16.90 0.0M
2022-02-16 17.21 17.57 17.10 17.40 0.0M
2022-02-15 16.08 17.29 16.08 17.24 0.0M
2022-02-14 16.36 16.36 15.77 16.12 0.0M
2022-02-11 16.93 17.20 16.72 16.72 0.0M
2022-02-10 17.32 17.56 16.95 17.10 0.0M
2022-02-09 17.34 17.58 17.25 17.44 0.0M
2022-02-08 18.01 18.01 16.90 17.23 0.0M
2022-02-07 17.96 18.20 17.40 18.09 0.0M
2022-02-04 17.64 18.00 17.40 17.69 0.0M
2022-02-03 18.21 18.21 17.28 17.45 0.0M
2022-02-02 17.95 18.52 17.95 18.17 0.0M
2022-02-01 17.04 18.03 17.01 17.88 0.0M
2022-01-31 16.81 17.19 16.77 17.00 0.0M
2022-01-28 17.19 17.40 16.48 16.60 0.0M
2022-01-27 17.24 17.71 16.80 17.48 0.0M
2022-01-26 16.82 17.92 16.81 17.34 0.0M
2022-01-25 17.22 17.41 16.37 16.92 0.0M
2022-01-24 19.08 19.08 16.40 17.25 0.0M
2022-01-21 19.02 19.24 18.86 18.89 0.0M
2022-01-20 18.77 19.65 18.77 19.18 0.0M
2022-01-19 18.58 19.08 18.30 18.86 0.0M
2022-01-18 18.47 19.03 18.36 18.77 0.0M
2022-01-17 18.91 18.91 18.14 18.52 0.0M
2022-01-14 18.78 18.89 18.67 18.88 0.0M
2022-01-13 19.05 19.21 18.70 18.82 0.0M
2022-01-12 19.34 19.49 19.02 19.14 0.0M
2022-01-11 18.94 19.33 18.82 19.29 0.0M
2022-01-10 19.35 19.35 18.48 18.93 0.0M
2022-01-07 20.02 20.14 18.89 19.25 0.0M
2022-01-06 21.24 21.24 19.03 20.18 0.0M
2022-01-05 21.30 22.06 20.74 21.74 0.0M
2022-01-04 22.06 22.36 21.28 21.46 0.0M
2022-01-03 20.38 22.42 20.28 22.20 0.0M