flatexDEGIRO AG

FTKn
🏛️ germany →
27.52
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
2021-12-30 20.66 20.88 20.24 20.28 0.0M
2021-12-29 20.78 20.80 20.14 20.58 0.0M
2021-12-28 21.74 21.74 20.76 20.88 0.1M
2021-12-27 21.40 21.74 20.98 21.70 0.0M
2021-12-23 20.98 21.40 20.84 21.34 0.1M
2021-12-22 20.04 20.98 19.95 20.88 0.1M
2021-12-21 19.96 20.28 19.80 19.99 0.1M
2021-12-20 19.79 19.98 19.20 19.84 0.1M
2021-12-17 19.53 20.18 19.17 19.89 0.0M
2021-12-16 19.29 20.10 19.29 19.86 0.1M
2021-12-15 18.98 19.15 18.65 19.10 0.1M
2021-12-14 19.47 19.72 18.66 19.18 0.1M
2021-12-13 19.69 20.02 19.43 19.51 0.0M
2021-12-10 20.24 20.24 19.45 19.69 0.1M
2021-12-09 20.12 20.38 20.06 20.24 0.0M
2021-12-08 20.52 20.92 19.98 20.26 0.0M
2021-12-07 19.32 20.78 19.25 20.54 0.1M
2021-12-06 19.64 20.68 18.94 19.37 0.1M
2021-12-03 21.46 21.78 19.44 19.80 0.1M
2021-12-02 21.28 21.58 21.06 21.34 0.0M
2021-12-01 21.48 21.80 21.30 21.30 0.1M
2021-11-30 21.80 21.98 21.26 21.50 0.1M
2021-11-29 21.52 22.66 21.52 22.20 0.1M
2021-11-26 20.50 21.92 20.10 20.78 0.2M
2021-11-25 19.79 21.88 19.73 21.56 0.2M
2021-11-24 19.28 19.79 19.10 19.77 0.1M
2021-11-23 19.00 19.66 18.40 19.23 0.2M
2021-11-22 21.00 21.44 18.61 18.92 0.3M
2021-11-19 18.47 21.38 18.34 20.96 0.3M
2021-11-18 18.45 19.00 17.93 18.49 0.1M
2021-11-17 18.45 18.69 18.39 18.43 0.0M
2021-11-16 18.65 18.70 18.32 18.50 0.0M
2021-11-15 18.59 18.65 18.37 18.64 0.0M
2021-11-12 18.90 18.99 18.40 18.53 0.1M
2021-11-11 17.89 19.09 17.80 18.80 0.1M
2021-11-10 18.10 18.15 17.17 17.77 0.2M
2021-11-09 19.16 19.33 17.75 18.18 0.2M
2021-11-08 20.16 20.20 19.01 19.40 0.1M
2021-11-05 20.78 20.78 19.63 19.94 0.1M
2021-11-04 20.94 21.58 20.54 20.76 0.1M
2021-11-03 19.95 20.94 19.73 20.88 0.1M
2021-11-02 20.08 20.08 19.63 19.71 0.0M
2021-11-01 19.64 20.16 19.60 19.94 0.0M
2021-10-29 19.79 19.95 19.51 19.70 0.1M
2021-10-28 19.89 20.06 19.48 19.81 0.1M
2021-10-27 20.30 20.70 19.56 19.74 0.1M
2021-10-26 20.24 20.62 20.12 20.58 0.0M
2021-10-25 20.98 21.06 20.14 20.18 0.0M
2021-10-22 20.66 21.06 20.40 20.78 0.1M
2021-10-21 19.73 20.78 19.40 20.42 0.1M
2021-10-20 19.28 19.95 19.23 19.75 0.1M
2021-10-19 18.99 19.42 18.86 19.30 0.0M
2021-10-18 18.99 19.17 18.64 18.98 0.1M
2021-10-15 18.70 18.97 18.45 18.82 0.0M
2021-10-14 18.70 18.91 18.44 18.61 0.0M
2021-10-13 17.85 18.77 17.85 18.60 0.1M
2021-10-12 18.00 18.06 17.58 18.00 0.1M
2021-10-11 18.11 18.32 17.91 18.13 0.0M
2021-10-08 18.65 18.79 18.00 18.13 0.0M
2021-10-07 17.66 18.85 17.56 18.75 0.1M
2021-10-06 17.90 18.00 17.12 17.61 0.1M
2021-10-05 17.88 18.16 17.74 18.00 0.1M
2021-10-04 18.79 18.99 17.69 17.80 0.1M
2021-10-01 18.48 18.79 17.81 18.60 0.1M
2021-09-30 18.45 19.00 18.36 18.48 0.0M
2021-09-29 18.62 18.88 18.31 18.51 0.1M
2021-09-28 19.71 19.74 18.17 18.79 0.1M
2021-09-27 19.73 20.02 19.31 19.55 0.0M
2021-09-24 19.70 19.85 19.48 19.73 0.0M
2021-09-23 19.51 20.08 19.51 19.60 0.1M
2021-09-22 19.49 19.75 19.45 19.65 0.0M
2021-09-21 19.00 19.55 18.88 19.50 0.1M
2021-09-20 19.64 19.64 18.65 18.87 0.1M
2021-09-17 19.30 19.73 19.12 19.68 0.0M
2021-09-16 19.74 19.96 19.05 19.29 0.1M
2021-09-15 18.86 19.83 18.59 19.62 0.1M
2021-09-14 19.99 19.99 18.76 19.05 0.1M
2021-09-13 20.68 20.76 19.63 19.90 0.1M
2021-09-10 21.08 21.10 20.52 20.56 0.0M
2021-09-09 21.36 21.50 20.68 20.94 0.1M
2021-09-08 22.02 22.16 21.14 21.36 0.1M
2021-09-07 22.72 22.78 21.84 21.96 0.1M
2021-09-06 22.10 22.82 21.92 22.72 0.1M
2021-09-03 22.48 22.48 21.80 22.10 0.1M
2021-09-02 22.88 23.20 22.34 22.34 0.2M
2021-09-01 22.10 22.74 22.10 22.59 0.0M
2021-08-31 22.74 23.09 21.96 22.24 0.1M
2021-08-30 21.95 22.86 21.83 22.76 0.1M
2021-08-27 22.04 22.18 21.71 21.76 0.0M
2021-08-26 22.55 22.55 21.94 21.99 0.0M
2021-08-25 22.01 22.65 21.70 22.46 0.0M
2021-08-24 21.98 22.36 21.98 22.16 0.0M
2021-08-23 21.64 22.06 21.54 22.06 0.1M
2021-08-20 21.30 21.83 20.76 21.76 0.0M
2021-08-19 21.63 21.70 21.16 21.35 0.1M
2021-08-18 21.93 22.21 21.68 21.94 0.0M
2021-08-17 21.54 22.01 21.53 21.86 0.0M
2021-08-16 22.29 22.29 21.51 21.74 0.1M
2021-08-13 22.73 22.91 22.08 22.34 0.1M
2021-08-12 23.06 23.14 22.39 22.56 0.1M
2021-08-11 22.61 23.09 22.34 22.98 0.1M
2021-08-10 21.76 22.60 21.53 22.40 0.1M
2021-08-09 21.24 21.91 21.05 21.78 0.1M
2021-08-06 21.84 21.86 21.25 21.39 0.1M
2021-08-05 20.76 21.85 20.65 21.84 0.2M
2021-08-04 20.76 21.51 20.71 20.78 0.2M
2021-08-03 21.48 21.74 20.59 20.91 0.3M
2021-08-02 25.35 25.73 21.28 21.45 0.7M
2021-07-30 25.73 25.73 25.20 25.23 0.0M
2021-07-29 25.25 25.88 25.08 25.80 0.0M
2021-07-28 25.00 25.43 24.68 25.25 0.0M
2021-07-27 25.53 25.58 25.03 25.18 0.0M
2021-07-26 25.30 25.58 25.08 25.50 0.0M
2021-07-23 26.00 26.00 24.88 25.18 0.0M
2021-07-22 24.66 25.73 24.66 25.63 0.0M
2021-07-21 24.13 24.74 23.88 24.74 0.0M
2021-07-20 24.21 24.40 23.56 24.10 0.0M
2021-07-19 24.25 24.50 23.76 23.94 0.0M
2021-07-16 25.03 25.20 23.76 24.25 0.1M
2021-07-15 25.78 25.90 24.90 25.03 0.1M
2021-07-14 26.85 26.88 25.25 25.98 0.1M
2021-07-13 26.93 26.95 26.15 26.63 0.0M
2021-07-12 26.73 27.10 26.48 26.85 0.0M
2021-07-09 26.73 27.05 26.20 26.78 0.0M
2021-07-08 27.48 27.65 26.33 26.73 0.1M
2021-07-07 28.33 28.35 27.05 27.48 0.1M
2021-07-06 29.03 29.03 27.85 28.28 0.1M
2021-07-05 28.48 29.18 28.43 29.03 0.0M
2021-07-02 27.88 28.73 27.18 28.48 0.1M
2021-07-01 28.60 28.83 27.65 27.90 0.1M
2021-06-30 29.60 29.88 28.28 28.53 0.1M
2021-06-29 28.48 29.65 28.28 29.65 0.1M
2021-06-28 28.13 28.60 27.85 28.50 0.0M
2021-06-25 27.58 28.10 27.25 27.88 0.0M
2021-06-24 27.03 27.58 26.90 27.55 0.0M
2021-06-23 27.60 27.63 27.05 27.10 0.0M
2021-06-22 27.45 27.63 26.73 27.58 0.0M
2021-06-21 27.50 27.73 26.88 27.45 0.0M
2021-06-18 28.25 29.20 27.33 27.80 0.1M
2021-06-17 27.60 28.35 27.50 28.35 0.0M
2021-06-16 27.48 27.93 26.88 27.60 0.1M
2021-06-15 27.13 27.50 26.75 27.43 0.0M
2021-06-14 26.48 27.43 26.45 27.00 0.0M
2021-06-11 25.63 26.70 25.63 26.40 0.0M
2021-06-10 25.53 25.90 25.00 25.83 0.0M
2021-06-09 26.35 26.35 25.30 25.73 0.1M
2021-06-08 26.88 26.88 26.03 26.33 0.0M
2021-06-07 27.13 27.20 26.30 26.68 0.0M
2021-06-04 26.13 26.98 26.10 26.88 0.0M
2021-06-03 26.50 26.68 25.90 25.90 0.0M
2021-06-02 27.00 27.35 26.38 26.63 0.0M
2021-06-01 25.93 26.85 25.73 26.65 0.0M
2021-05-31 25.85 26.15 25.50 25.85 0.1M
2021-05-28 26.33 26.33 25.45 25.78 0.1M
2021-05-27 28.13 28.25 25.73 26.40 0.2M
2021-05-26 27.88 28.75 27.43 28.18 0.1M
2021-05-25 26.83 28.65 26.50 27.45 0.2M
2021-05-24 24.21 27.53 24.16 26.75 0.1M
2021-05-21 24.50 24.63 23.88 24.34 0.0M
2021-05-20 24.23 24.60 23.90 24.35 0.0M
2021-05-19 24.34 24.49 23.76 24.24 0.0M
2021-05-18 24.03 24.51 23.18 24.49 0.0M
2021-05-17 23.93 24.23 23.09 24.03 0.1M
2021-05-14 23.89 24.05 22.99 24.00 0.0M
2021-05-13 23.66 23.95 22.76 23.95 0.0M
2021-05-12 24.60 24.60 23.43 23.70 0.0M
2021-05-11 24.69 24.88 23.54 24.40 0.1M
2021-05-10 25.25 25.60 24.30 24.54 0.0M
2021-05-07 24.95 25.30 24.68 25.15 0.0M
2021-05-06 26.38 26.73 24.65 25.10 0.0M
2021-05-05 25.38 26.43 25.38 26.13 0.0M
2021-05-04 26.60 26.65 24.53 25.18 0.1M
2021-05-03 26.80 27.00 26.08 26.73 0.0M
2021-04-30 27.05 27.20 26.18 26.68 0.1M
2021-04-29 28.03 28.13 26.65 27.13 0.1M
2021-04-28 28.58 28.68 27.55 27.98 0.1M
2021-04-27 27.38 28.68 27.25 28.58 0.1M
2021-04-26 26.90 27.50 26.60 27.25 0.0M
2021-04-23 26.28 26.83 26.25 26.60 0.0M
2021-04-22 26.60 26.95 25.73 26.30 0.1M
2021-04-21 27.05 27.38 26.03 26.90 0.1M
2021-04-20 26.88 27.90 26.10 27.35 0.1M
2021-04-19 26.98 27.75 25.80 26.50 0.1M
2021-04-16 25.58 27.10 25.55 26.55 0.1M
2021-04-15 23.23 26.28 22.90 25.65 0.2M
2021-04-14 23.50 23.71 22.90 23.11 0.0M
2021-04-13 21.99 23.44 21.99 23.25 0.1M
2021-04-12 22.49 22.74 21.74 21.99 0.1M
2021-04-09 21.38 22.65 21.38 22.38 0.1M
2021-04-08 20.80 21.40 20.39 21.33 0.1M
2021-04-07 20.19 20.49 20.01 20.40 0.0M
2021-04-06 20.86 21.10 19.83 20.16 0.1M
2021-04-01 19.73 20.86 19.73 20.86 0.1M
2021-03-31 19.48 19.93 19.25 19.73 0.0M
2021-03-30 19.50 19.83 19.33 19.48 0.0M
2021-03-29 20.10 20.23 19.20 19.50 0.0M
2021-03-26 19.23 20.10 19.23 19.90 0.0M
2021-03-25 19.63 19.73 19.23 19.23 0.0M
2021-03-24 19.50 19.80 19.43 19.68 0.0M
2021-03-23 19.90 19.98 19.65 19.73 0.0M
2021-03-22 20.25 20.25 19.38 19.75 0.0M
2021-03-19 20.23 20.43 19.75 20.13 0.0M
2021-03-18 20.13 20.68 19.98 20.23 0.0M
2021-03-17 20.40 20.45 19.78 20.10 0.0M
2021-03-16 20.30 20.50 20.15 20.45 0.0M
2021-03-15 20.53 20.63 20.08 20.30 0.0M
2021-03-12 20.90 21.10 20.48 20.68 0.0M
2021-03-11 20.80 21.18 20.60 21.05 0.0M
2021-03-10 20.13 21.10 19.40 20.48 0.1M
2021-03-09 19.50 20.50 18.75 20.13 0.1M
2021-03-08 18.88 19.75 18.03 19.38 0.1M
2021-03-05 19.48 19.95 18.38 18.75 0.1M
2021-03-04 21.35 21.40 18.98 19.35 0.2M
2021-03-03 21.63 21.68 21.15 21.35 0.1M
2021-03-02 22.35 22.35 21.33 21.53 0.0M
2021-03-01 22.33 22.38 21.70 22.30 0.0M
2021-02-26 21.30 21.95 20.80 21.85 0.1M
2021-02-25 22.85 22.85 21.63 21.63 0.0M
2021-02-24 22.10 22.90 21.93 22.75 0.1M
2021-02-23 22.88 22.98 20.50 22.10 0.2M
2021-02-22 23.33 23.48 22.15 22.30 0.1M
2021-02-19 22.08 23.15 22.00 22.93 0.0M
2021-02-18 21.85 22.73 21.85 22.00 0.0M
2021-02-17 22.25 22.58 21.63 22.03 0.1M
2021-02-16 22.70 23.00 21.75 22.13 0.1M
2021-02-15 23.03 23.13 22.48 22.60 0.1M
2021-02-12 22.83 23.05 22.65 22.90 0.0M
2021-02-11 22.70 23.05 22.38 22.75 0.0M
2021-02-10 22.90 23.00 22.48 22.73 0.1M
2021-02-09 23.05 23.23 22.38 22.80 0.1M
2021-02-08 23.20 24.15 22.58 23.10 0.2M
2021-02-05 22.08 23.10 22.00 22.95 0.2M
2021-02-04 22.18 22.88 21.38 21.88 0.2M
2021-02-03 20.63 22.70 20.40 22.18 0.2M
2021-02-02 19.50 20.48 19.48 20.40 0.1M
2021-02-01 19.18 19.98 18.90 19.43 0.1M
2021-01-29 18.10 19.23 18.00 18.78 0.1M
2021-01-28 17.95 18.48 17.23 18.20 0.1M
2021-01-27 18.23 18.33 17.58 17.93 0.1M
2021-01-26 18.10 18.43 17.55 18.40 0.0M
2021-01-25 18.18 18.40 17.43 18.13 0.1M
2021-01-22 18.05 18.15 17.58 18.10 0.0M
2021-01-21 17.88 18.10 17.60 18.10 0.1M
2021-01-20 17.48 17.95 17.30 17.68 0.1M
2021-01-19 17.43 17.50 17.28 17.48 0.0M
2021-01-18 16.70 17.43 16.63 17.33 0.0M
2021-01-15 16.93 16.95 16.63 16.63 0.0M
2021-01-14 16.65 16.90 16.43 16.80 0.0M
2021-01-13 17.05 17.05 16.05 16.53 0.1M
2021-01-12 16.38 17.08 16.20 16.83 0.1M
2021-01-11 16.88 17.08 16.03 16.33 0.1M
2021-01-08 16.53 16.78 16.28 16.78 0.0M
2021-01-07 16.25 16.50 15.98 16.50 0.0M
2021-01-06 16.13 16.38 15.88 16.18 0.0M
2021-01-05 16.05 16.13 15.58 16.13 0.0M
2021-01-04 15.95 16.10 15.68 15.90 0.0M