flatexDEGIRO AG

FTKn
🏛️ germany →
27.72
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
2024-12-30 14.81 14.81 14.74 14.78 0.0M
2024-12-27 14.41 14.87 14.41 14.83 0.0M
2024-12-23 14.71 14.71 14.65 14.65 0.0M
2024-12-20 14.73 14.83 14.58 14.83 0.0M
2024-12-19 14.97 14.97 14.78 14.78 0.0M
2024-12-18 15.27 15.72 15.27 15.41 0.0M
2024-12-17 15.48 15.55 15.36 15.36 0.0M
2024-12-16 15.48 15.61 15.48 15.61 0.0M
2024-12-13 15.47 15.63 15.47 15.53 0.0M
2024-12-12 15.24 15.46 15.24 15.46 0.0M
2024-12-11 15.16 15.32 15.16 15.29 0.0M
2024-12-10 15.23 15.31 15.16 15.16 0.0M
2024-12-09 15.39 15.52 15.28 15.28 0.0M
2024-12-06 15.06 15.45 15.06 15.41 0.0M
2024-12-05 14.44 15.13 14.41 15.13 0.0M
2024-12-04 13.50 14.60 13.48 14.60 0.0M
2024-12-03 13.35 13.57 13.35 13.57 0.0M
2024-12-02 13.56 13.56 13.32 13.35 0.0M
2024-11-29 13.50 13.59 13.50 13.54 0.0M
2024-11-28 13.45 13.62 13.45 13.50 0.0M
2024-11-27 13.21 13.45 13.21 13.45 0.0M
2024-11-26 13.31 13.36 13.31 13.35 0.0M
2024-11-25 13.31 13.51 12.82 13.42 0.0M
2024-11-22 13.19 13.34 13.19 13.32 0.0M
2024-11-21 13.41 13.41 13.20 13.20 0.0M
2024-11-20 13.32 13.40 13.32 13.40 0.0M
2024-11-19 13.25 13.35 13.13 13.35 0.0M
2024-11-18 13.51 13.59 13.29 13.30 0.0M
2024-11-15 13.67 13.67 13.51 13.52 0.0M
2024-11-14 13.65 13.71 13.60 13.71 0.0M
2024-11-13 13.67 13.74 13.66 13.69 0.0M
2024-11-12 13.72 13.74 13.72 13.73 0.0M
2024-11-11 13.70 13.85 13.60 13.79 0.0M
2024-11-08 13.69 13.74 13.62 13.64 0.0M
2024-11-07 13.85 13.85 13.79 13.79 0.0M
2024-11-06 13.82 13.93 13.82 13.90 0.0M
2024-11-05 13.43 13.77 13.43 13.77 0.0M
2024-11-04 13.38 13.49 13.38 13.49 0.0M
2024-11-01 13.51 13.62 13.48 13.48 0.0M
2024-10-31 13.25 13.55 13.25 13.55 0.0M
2024-10-30 13.27 13.27 12.98 12.98 0.0M
2024-10-29 13.72 13.81 13.30 13.30 0.0M
2024-10-28 13.70 13.77 13.63 13.77 0.0M
2024-10-25 13.87 13.87 13.56 13.77 0.0M
2024-10-24 14.07 14.18 13.93 13.93 0.0M
2024-10-23 14.49 14.60 13.86 14.20 0.0M
2024-10-22 15.01 15.01 14.10 14.10 0.0M
2024-10-21 14.83 15.10 14.83 14.92 0.0M
2024-10-18 14.37 14.90 14.37 14.90 0.0M
2024-10-17 14.46 14.48 14.41 14.45 0.0M
2024-10-16 14.41 14.60 14.41 14.51 0.0M
2024-10-15 14.21 14.38 14.16 14.38 0.0M
2024-10-14 13.95 14.19 13.95 14.19 0.0M
2024-10-11 13.92 14.00 13.92 14.00 0.0M
2024-10-10 14.02 14.21 13.97 13.97 0.0M
2024-10-09 13.84 13.84 13.78 13.78 0.0M
2024-10-08 13.72 13.91 13.72 13.91 0.0M
2024-10-07 13.85 13.85 13.75 13.85 0.0M
2024-10-04 13.41 13.83 13.41 13.83 0.0M
2024-10-03 13.71 13.71 13.46 13.46 0.0M
2024-10-02 13.57 13.85 13.57 13.71 0.0M
2024-10-01 12.96 13.72 12.96 13.70 0.0M
2024-09-30 12.81 12.83 12.81 12.81 0.0M
2024-09-27 12.78 12.82 12.77 12.77 0.0M
2024-09-26 12.42 12.79 12.42 12.77 0.0M
2024-09-25 12.37 12.44 12.37 12.44 0.0M
2024-09-24 12.41 12.62 12.41 12.41 0.0M
2024-09-23 12.32 12.44 12.32 12.42 0.0M
2024-09-20 12.60 12.60 12.38 12.39 0.0M
2024-09-19 12.22 12.58 12.12 12.58 0.0M
2024-09-18 12.15 12.20 12.13 12.13 0.0M
2024-09-17 12.14 12.27 12.14 12.27 0.0M
2024-09-16 12.31 12.31 12.15 12.15 0.0M
2024-09-13 12.31 12.39 12.31 12.36 0.0M
2024-09-12 12.19 12.30 12.15 12.22 0.0M
2024-09-11 12.06 12.12 12.06 12.06 0.0M
2024-09-10 11.96 11.99 11.96 11.99 0.0M
2024-09-09 11.98 12.03 11.98 11.99 0.0M
2024-09-06 12.11 12.11 11.97 11.97 0.0M
2024-09-05 12.33 12.33 12.19 12.19 0.0M
2024-09-04 12.39 12.42 12.33 12.33 0.0M
2024-09-03 12.84 12.85 12.60 12.60 0.0M
2024-09-02 13.03 13.03 12.85 12.91 0.0M
2024-08-30 13.03 13.06 13.01 13.01 0.0M
2024-08-29 13.51 13.51 13.01 13.01 0.0M
2024-08-28 12.95 13.65 12.95 13.42 0.0M
2024-08-27 12.85 13.01 12.72 13.00 0.0M
2024-08-26 13.13 13.13 12.94 12.94 0.0M
2024-08-23 13.14 13.22 13.14 13.22 0.0M
2024-08-22 13.18 13.23 13.18 13.19 0.0M
2024-08-21 13.11 13.21 13.11 13.21 0.0M
2024-08-20 12.91 13.12 12.91 13.12 0.0M
2024-08-19 12.69 12.97 12.69 12.97 0.0M
2024-08-16 12.71 12.75 12.71 12.75 0.0M
2024-08-15 12.33 12.68 12.33 12.68 0.0M
2024-08-14 12.30 12.40 12.29 12.40 0.0M
2024-08-13 12.22 12.37 12.19 12.37 0.0M
2024-08-12 12.23 12.25 12.20 12.20 0.0M
2024-08-09 12.08 12.23 12.06 12.23 0.0M
2024-08-08 11.96 12.11 11.93 12.10 0.0M
2024-08-07 11.86 12.11 11.86 12.11 0.0M
2024-08-06 12.01 12.06 11.86 11.86 0.0M
2024-08-05 11.80 11.90 11.60 11.90 0.0M
2024-08-02 12.81 12.81 12.09 12.09 0.0M
2024-08-01 12.99 13.08 12.98 12.98 0.0M
2024-07-31 13.21 13.30 13.09 13.09 0.0M
2024-07-30 13.09 13.18 12.99 13.18 0.0M
2024-07-29 13.11 13.17 13.04 13.04 0.0M
2024-07-26 12.52 13.10 12.52 13.10 0.0M
2024-07-25 12.81 12.81 12.73 12.77 0.0M
2024-07-24 13.14 13.50 13.00 13.00 0.0M
2024-07-23 13.33 13.33 13.22 13.22 0.0M
2024-07-22 12.80 13.20 12.80 13.20 0.0M
2024-07-19 12.78 12.99 12.78 12.89 0.0M
2024-07-18 12.84 12.87 12.82 12.87 0.0M
2024-07-17 12.94 13.12 12.85 12.85 0.0M
2024-07-16 12.51 12.81 12.51 12.81 0.0M
2024-07-15 12.65 12.65 12.53 12.54 0.0M
2024-07-12 12.54 12.70 12.54 12.68 0.0M
2024-07-11 12.59 12.59 12.53 12.53 0.0M
2024-07-10 12.42 12.57 12.40 12.52 0.0M
2024-07-09 12.68 12.68 12.47 12.47 0.0M
2024-07-08 12.83 12.89 12.75 12.76 0.0M
2024-07-05 12.87 13.05 12.87 12.92 0.0M
2024-07-04 12.87 12.95 12.87 12.91 0.0M
2024-07-03 12.94 13.01 12.94 12.95 0.0M
2024-07-02 13.22 13.22 12.90 12.93 0.0M
2024-07-01 13.13 13.32 13.13 13.23 0.0M
2024-06-28 13.17 13.24 13.17 13.21 0.0M
2024-06-27 13.10 13.22 13.10 13.22 0.0M
2024-06-26 13.18 13.21 13.14 13.16 0.0M
2024-06-25 13.37 13.37 13.17 13.17 0.0M
2024-06-24 13.40 13.50 13.31 13.50 0.0M
2024-06-21 13.50 13.53 13.43 13.43 0.0M
2024-06-20 13.39 13.58 13.39 13.50 0.0M
2024-06-19 13.59 13.59 13.44 13.44 0.0M
2024-06-18 13.38 13.65 13.38 13.65 0.0M
2024-06-17 13.21 13.40 13.21 13.40 0.0M
2024-06-14 13.66 13.66 13.16 13.16 0.0M
2024-06-13 13.95 13.96 13.64 13.64 0.0M
2024-06-12 13.74 14.07 13.72 14.07 0.0M
2024-06-11 14.26 14.27 13.79 13.80 0.0M
2024-06-10 14.08 14.23 14.04 14.23 0.0M
2024-06-07 14.21 14.22 14.15 14.15 0.0M
2024-06-06 14.01 14.25 14.01 14.25 0.0M
2024-06-05 13.91 13.96 13.91 13.96 0.0M
2024-06-04 13.91 13.91 13.84 13.91 0.0M
2024-06-03 14.03 14.09 13.99 13.99 0.0M
2024-05-31 13.90 13.95 13.83 13.95 0.0M
2024-05-30 13.78 13.88 13.76 13.88 0.0M
2024-05-29 13.73 13.79 13.63 13.72 0.0M
2024-05-28 13.71 13.79 13.71 13.77 0.0M
2024-05-27 13.71 13.85 13.71 13.77 0.0M
2024-05-24 13.65 13.84 13.56 13.76 0.0M
2024-05-23 13.71 13.95 13.71 13.73 0.0M
2024-05-22 13.22 13.75 13.20 13.75 0.0M
2024-05-21 13.03 13.24 12.97 13.24 0.0M
2024-05-20 12.75 13.05 12.75 13.04 0.0M
2024-05-17 12.94 13.11 12.77 12.80 0.0M
2024-05-16 12.91 13.05 12.91 12.98 0.0M
2024-05-15 12.97 12.99 12.94 12.99 0.0M
2024-05-14 12.85 13.02 12.85 13.02 0.0M
2024-05-13 12.85 12.93 12.78 12.93 0.0M
2024-05-10 12.89 12.91 12.82 12.86 0.0M
2024-05-09 12.68 12.86 12.67 12.86 0.0M
2024-05-08 12.91 12.93 12.70 12.70 0.0M
2024-05-07 12.78 12.97 12.78 12.94 0.0M
2024-05-06 12.66 12.88 12.62 12.81 0.0M
2024-05-03 12.41 12.70 12.41 12.70 0.0M
2024-05-02 12.25 12.44 12.25 12.44 0.0M
2024-04-30 12.53 12.53 12.25 12.25 0.0M
2024-04-29 11.84 12.54 11.84 12.54 0.0M
2024-04-26 11.02 12.05 11.00 11.81 0.0M
2024-04-25 9.92 10.30 9.73 10.30 0.0M
2024-04-24 10.18 10.18 9.95 9.95 0.0M
2024-04-23 9.88 9.98 9.76 9.98 0.0M
2024-04-22 10.21 10.41 9.73 9.95 0.0M
2024-04-19 10.34 10.34 10.21 10.21 0.0M
2024-04-18 10.31 10.47 10.20 10.47 0.0M
2024-04-17 10.14 10.30 10.14 10.25 0.0M
2024-04-16 10.41 10.41 10.20 10.20 0.0M
2024-04-15 10.78 10.85 10.52 10.52 0.0M
2024-04-12 11.40 11.46 10.92 10.92 0.0M
2024-04-11 11.45 11.50 11.35 11.44 0.0M
2024-04-10 10.97 11.52 10.97 11.52 0.0M
2024-04-09 10.54 10.93 10.51 10.93 0.0M
2024-04-08 10.26 10.52 10.18 10.52 0.0M
2024-04-05 10.06 10.24 10.06 10.24 0.0M
2024-04-04 10.20 10.23 10.05 10.05 0.0M
2024-04-03 10.07 10.16 10.04 10.16 0.0M
2024-04-02 10.43 10.43 10.04 10.04 0.0M
2024-03-28 10.39 10.48 10.28 10.39 0.0M
2024-03-27 10.26 10.36 10.25 10.27 0.0M
2024-03-26 10.32 10.34 10.24 10.34 0.0M
2024-03-25 9.74 10.45 9.74 10.31 0.0M
2024-03-22 9.67 9.80 9.67 9.80 0.0M
2024-03-21 9.59 9.72 9.54 9.72 0.0M
2024-03-20 9.54 9.54 9.50 9.53 0.0M
2024-03-19 9.75 9.75 9.57 9.57 0.0M
2024-03-18 10.00 10.00 9.77 9.77 0.0M
2024-03-15 9.77 9.79 9.77 9.79 0.0M
2024-03-14 9.86 9.86 9.80 9.80 0.0M
2024-03-13 9.73 9.83 9.73 9.81 0.0M
2024-03-12 9.43 9.74 9.43 9.74 0.0M
2024-03-11 9.30 9.42 9.29 9.35 0.0M
2024-03-08 9.50 9.51 9.41 9.51 0.0M
2024-03-07 9.60 9.60 9.48 9.49 0.0M
2024-03-06 9.65 9.65 9.52 9.63 0.0M
2024-03-05 9.60 9.71 9.55 9.55 0.0M
2024-03-04 9.85 9.85 9.64 9.64 0.0M
2024-03-01 9.75 9.82 9.72 9.82 0.0M
2024-02-29 9.50 9.77 9.46 9.77 0.0M
2024-02-28 10.45 10.45 9.52 9.52 0.0M
2024-02-27 10.05 10.29 10.05 10.29 0.0M
2024-02-26 9.94 10.16 9.94 10.16 0.0M
2024-02-23 10.01 10.03 9.99 10.02 0.0M
2024-02-22 10.04 10.04 9.96 10.04 0.0M
2024-02-21 9.94 9.94 9.88 9.94 0.0M
2024-02-20 10.17 10.17 9.97 9.97 0.0M
2024-02-19 9.94 10.20 9.92 10.18 0.0M
2024-02-16 9.82 10.04 9.82 10.04 0.0M
2024-02-15 9.74 9.80 9.74 9.78 0.0M
2024-02-14 9.51 9.74 9.46 9.72 0.0M
2024-02-13 9.90 9.90 9.61 9.61 0.0M
2024-02-12 9.74 9.85 9.72 9.85 0.0M
2024-02-09 9.81 9.81 9.77 9.77 0.0M
2024-02-08 9.72 9.90 9.72 9.90 0.0M
2024-02-07 9.90 9.98 9.74 9.74 0.0M
2024-02-06 9.80 9.96 9.80 9.96 0.0M
2024-02-05 10.01 10.07 9.81 9.81 0.0M
2024-02-02 10.07 10.08 9.93 9.93 0.0M
2024-02-01 10.11 10.11 10.05 10.05 0.0M
2024-01-31 10.08 10.21 10.06 10.21 0.0M
2024-01-30 10.19 10.19 10.10 10.10 0.0M
2024-01-29 10.06 10.25 9.95 10.19 0.0M
2024-01-26 10.26 10.26 10.11 10.12 0.0M
2024-01-25 10.12 10.32 10.12 10.29 0.0M
2024-01-24 10.37 10.59 10.18 10.18 0.0M
2024-01-23 9.99 10.50 9.99 10.50 0.0M
2024-01-22 9.99 10.09 9.97 9.98 0.0M
2024-01-19 10.19 10.19 10.01 10.01 0.0M
2024-01-18 10.01 10.20 10.01 10.20 0.0M
2024-01-17 10.18 10.18 9.92 9.99 0.0M
2024-01-16 10.42 10.42 10.26 10.26 0.0M
2024-01-15 10.48 10.54 10.39 10.51 0.0M
2024-01-12 10.62 10.76 10.52 10.52 0.0M
2024-01-11 10.81 10.82 10.53 10.53 0.0M
2024-01-10 10.96 10.97 10.82 10.82 0.0M
2024-01-09 11.02 11.08 11.00 11.00 0.0M
2024-01-08 10.76 11.03 10.76 11.03 0.0M
2024-01-05 10.81 10.86 10.81 10.82 0.0M
2024-01-04 10.61 10.89 10.61 10.87 0.0M
2024-01-03 10.78 10.79 10.67 10.67 0.0M
2024-01-02 11.16 11.17 10.79 10.88 0.0M