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
2022-12-30 6.49 6.49 6.29 6.32 0.1M
2022-12-29 6.15 6.49 6.07 6.49 0.3M
2022-12-28 6.16 6.18 5.99 6.11 0.1M
2022-12-27 6.34 6.36 6.09 6.16 0.1M
2022-12-23 5.87 6.45 5.82 6.31 0.4M
2022-12-22 5.93 6.04 5.84 5.90 0.2M
2022-12-21 5.78 5.99 5.75 5.93 0.2M
2022-12-20 5.67 5.79 5.59 5.78 0.2M
2022-12-19 5.96 5.96 5.63 5.71 0.3M
2022-12-16 6.06 6.06 5.81 5.91 0.3M
2022-12-15 6.30 6.39 5.98 6.05 0.5M
2022-12-14 6.28 6.32 6.08 6.24 0.3M
2022-12-13 6.40 6.44 6.20 6.30 0.3M
2022-12-12 6.21 6.38 6.13 6.38 0.3M
2022-12-09 6.30 6.39 6.13 6.18 0.4M
2022-12-08 6.25 6.53 6.23 6.28 0.5M
2022-12-07 6.48 6.51 6.07 6.25 0.7M
2022-12-06 6.55 6.89 6.41 6.56 1.3M
2022-12-05 9.00 9.05 6.41 6.52 2.9M
2022-12-02 10.41 10.55 10.03 10.20 0.0M
2022-12-01 10.36 10.65 10.23 10.40 0.0M
2022-11-30 9.85 10.30 9.80 10.21 0.0M
2022-11-29 10.06 10.28 9.88 10.00 0.0M
2022-11-28 10.24 10.33 9.90 10.01 0.0M
2022-11-25 10.34 10.44 10.12 10.24 0.0M
2022-11-24 10.16 10.50 10.16 10.43 0.0M
2022-11-23 10.26 10.26 10.00 10.14 0.0M
2022-11-22 10.28 10.28 9.92 10.28 0.0M
2022-11-21 10.49 10.49 10.05 10.20 0.0M
2022-11-18 10.52 10.65 10.35 10.59 0.0M
2022-11-17 10.71 10.85 10.23 10.60 0.1M
2022-11-16 11.13 11.25 10.69 10.70 0.1M
2022-11-15 11.46 11.52 11.10 11.10 0.0M
2022-11-14 11.35 11.50 11.20 11.43 0.0M
2022-11-11 9.90 11.63 9.83 11.20 0.2M
2022-11-10 9.07 9.90 8.91 9.78 0.1M
2022-11-09 9.23 9.29 9.04 9.10 0.0M
2022-11-08 9.11 9.42 9.11 9.22 0.0M
2022-11-07 8.75 9.20 8.62 9.12 0.1M
2022-11-04 8.50 8.79 8.45 8.70 0.1M
2022-11-03 8.92 8.97 8.44 8.60 0.1M
2022-11-02 9.29 9.33 8.84 8.87 0.1M
2022-11-01 8.99 9.37 8.85 9.20 0.1M
2022-10-31 8.90 9.03 8.78 8.80 0.0M
2022-10-28 9.16 9.16 8.81 8.92 0.1M
2022-10-27 9.25 9.36 9.02 9.17 0.0M
2022-10-26 9.17 9.30 9.05 9.25 0.0M
2022-10-25 8.76 9.25 8.76 9.20 0.1M
2022-10-24 8.95 8.95 8.65 8.82 0.0M
2022-10-21 9.03 9.04 8.65 8.93 0.1M
2022-10-20 9.06 9.42 8.91 8.98 0.1M
2022-10-19 9.51 9.58 8.78 9.21 0.1M
2022-10-18 9.28 9.70 9.24 9.59 0.1M
2022-10-17 8.98 9.31 8.78 9.24 0.0M
2022-10-14 9.18 9.41 8.71 8.95 0.1M
2022-10-13 9.25 9.38 8.76 9.32 0.0M
2022-10-12 9.53 9.53 9.04 9.22 0.0M
2022-10-11 9.60 9.65 9.18 9.31 0.0M
2022-10-10 9.48 9.95 9.47 9.58 0.0M
2022-10-07 9.66 9.96 9.51 9.52 0.0M
2022-10-06 9.78 9.87 9.59 9.82 0.0M
2022-10-05 9.95 10.00 9.53 9.77 0.0M
2022-10-04 9.37 10.00 9.34 9.95 0.1M
2022-10-03 9.21 9.30 8.70 9.20 0.0M
2022-09-30 8.96 9.21 8.85 9.03 0.0M
2022-09-29 8.96 9.13 8.82 8.90 0.1M
2022-09-28 8.45 8.89 8.30 8.80 0.1M
2022-09-27 8.40 8.69 8.40 8.41 0.1M
2022-09-26 8.49 8.78 8.30 8.39 0.0M
2022-09-23 8.62 8.70 8.32 8.51 0.1M
2022-09-22 9.26 9.26 8.56 8.66 0.1M
2022-09-21 9.20 9.45 9.01 9.17 0.0M
2022-09-20 9.72 9.78 9.04 9.21 0.1M
2022-09-19 9.74 9.83 9.51 9.82 0.0M
2022-09-16 10.12 10.12 9.54 9.75 0.1M
2022-09-15 10.01 10.22 9.95 10.13 0.0M
2022-09-14 9.97 10.26 9.85 10.08 0.0M
2022-09-13 10.39 10.59 10.01 10.04 0.1M
2022-09-12 10.15 10.44 10.06 10.40 0.1M
2022-09-09 9.63 10.08 9.63 10.03 0.1M
2022-09-08 9.56 9.70 9.22 9.60 0.0M
2022-09-07 9.45 9.55 9.25 9.55 0.0M
2022-09-06 9.59 9.85 9.38 9.46 0.0M
2022-09-05 9.71 9.71 9.42 9.57 0.0M
2022-09-02 9.50 9.95 9.43 9.74 0.1M
2022-09-01 9.60 9.60 9.23 9.50 0.1M
2022-08-31 9.70 9.85 9.60 9.60 0.0M
2022-08-30 9.75 9.89 9.47 9.69 0.0M
2022-08-29 9.54 9.77 9.26 9.72 0.1M
2022-08-26 9.87 9.97 9.55 9.55 0.0M
2022-08-25 9.93 10.11 9.66 9.80 0.1M
2022-08-24 9.85 9.98 9.61 9.80 0.0M
2022-08-23 9.79 10.09 9.60 9.91 0.1M
2022-08-22 10.30 10.31 9.72 9.85 0.1M
2022-08-19 10.75 10.76 10.27 10.37 0.1M
2022-08-18 11.05 11.16 10.66 10.73 0.1M
2022-08-17 11.31 11.42 10.99 11.24 0.1M
2022-08-16 11.70 11.70 11.23 11.49 0.0M
2022-08-15 11.57 11.71 11.40 11.70 0.0M
2022-08-12 11.50 11.55 11.20 11.51 0.0M
2022-08-11 10.91 11.47 10.91 11.40 0.1M
2022-08-10 10.37 10.95 10.16 10.91 0.1M
2022-08-09 10.64 10.84 10.35 10.38 0.1M
2022-08-08 10.70 10.78 10.52 10.61 0.0M
2022-08-05 10.83 10.86 10.38 10.50 0.0M
2022-08-04 10.42 10.84 10.30 10.70 0.1M
2022-08-03 9.67 10.57 9.61 10.42 0.1M
2022-08-02 9.75 9.80 9.39 9.67 0.1M
2022-08-01 9.90 9.99 9.65 9.84 0.1M
2022-07-29 9.60 10.04 9.50 10.04 0.2M
2022-07-28 9.38 9.63 9.30 9.42 0.0M
2022-07-27 9.19 9.37 9.01 9.37 0.1M
2022-07-26 9.64 9.66 9.00 9.16 0.1M
2022-07-25 9.82 9.93 9.60 9.65 0.1M
2022-07-22 9.70 10.14 9.61 9.82 0.1M
2022-07-21 9.84 9.88 9.55 9.88 0.1M
2022-07-20 9.85 10.02 9.61 9.74 0.1M
2022-07-19 9.27 9.85 9.26 9.85 0.1M
2022-07-18 8.91 9.48 8.91 9.25 0.1M
2022-07-15 9.13 9.15 8.84 8.96 0.1M
2022-07-14 9.20 9.40 8.88 9.05 0.1M
2022-07-13 9.30 9.34 8.87 9.23 0.1M
2022-07-12 9.30 9.50 8.94 9.44 0.1M
2022-07-11 9.48 9.64 9.13 9.20 0.1M
2022-07-08 9.42 9.86 9.17 9.60 0.1M
2022-07-07 9.20 9.49 9.07 9.26 0.1M
2022-07-06 8.68 9.20 8.46 9.20 0.1M
2022-07-05 8.78 9.01 8.45 8.71 0.1M
2022-07-04 9.25 9.25 8.70 8.75 0.1M
2022-07-01 9.02 9.30 8.81 9.25 0.1M
2022-06-30 9.32 9.43 8.73 9.14 0.1M
2022-06-29 9.84 9.84 9.22 9.40 0.1M
2022-06-28 9.99 10.22 9.77 9.94 0.0M
2022-06-27 10.20 10.24 9.97 9.98 0.1M
2022-06-24 9.87 10.20 9.81 10.09 0.0M
2022-06-23 10.04 10.25 9.70 9.78 0.1M
2022-06-22 9.99 10.17 9.17 9.99 0.1M
2022-06-21 10.36 10.49 9.66 10.13 0.2M
2022-06-20 10.11 10.59 10.11 10.45 0.0M
2022-06-17 9.70 10.30 9.70 10.26 0.1M
2022-06-16 10.64 10.70 9.51 9.57 0.1M
2022-06-15 10.40 10.68 10.27 10.68 0.1M
2022-06-14 10.61 10.81 10.11 10.29 0.2M
2022-06-13 11.88 11.88 10.32 10.61 0.3M
2022-06-10 12.87 13.00 11.92 12.03 0.2M
2022-06-09 13.39 13.45 12.80 12.86 0.1M
2022-06-08 13.67 13.72 13.34 13.39 0.1M
2022-06-07 13.87 13.99 13.54 13.61 0.0M
2022-06-06 13.53 14.08 13.53 14.00 0.1M
2022-06-03 13.54 13.90 13.46 13.46 0.1M
2022-06-02 13.60 13.74 13.21 13.74 0.1M
2022-06-01 14.12 14.12 13.42 13.64 0.1M
2022-05-31 14.09 14.20 13.80 14.02 0.1M
2022-05-30 13.87 14.38 13.69 14.25 0.1M
2022-05-27 13.20 13.76 13.14 13.68 0.0M
2022-05-26 12.96 13.20 12.75 13.16 0.0M
2022-05-25 13.07 13.33 12.61 12.99 0.0M
2022-05-24 13.22 13.49 13.00 13.12 0.0M
2022-05-23 13.55 13.55 12.94 13.28 0.0M
2022-05-20 13.18 13.65 13.04 13.43 0.1M
2022-05-19 13.00 13.16 12.59 13.10 0.1M
2022-05-18 13.70 13.70 12.81 12.94 0.1M
2022-05-17 13.69 14.03 13.46 13.72 0.1M
2022-05-16 13.93 14.12 13.55 13.76 0.0M
2022-05-13 13.64 13.99 13.21 13.90 0.1M
2022-05-12 13.52 13.80 12.71 13.19 0.1M
2022-05-11 13.82 13.99 13.44 13.64 0.0M
2022-05-10 13.62 14.08 13.62 13.81 0.1M
2022-05-09 14.11 14.28 13.50 13.67 0.1M
2022-05-06 15.26 15.38 14.14 14.25 0.2M
2022-05-05 16.24 16.34 15.06 15.45 0.1M
2022-05-04 16.42 16.43 15.86 16.27 0.0M
2022-05-03 16.16 16.48 15.98 16.31 0.1M
2022-05-02 16.21 16.42 15.74 16.11 0.1M
2022-04-29 16.48 16.90 16.29 16.32 0.1M
2022-04-28 16.37 17.05 15.87 16.54 0.1M
2022-04-27 16.10 16.67 15.58 16.10 0.1M
2022-04-26 16.22 16.36 15.51 16.07 0.1M
2022-04-25 16.99 17.06 15.83 16.21 0.1M
2022-04-22 17.76 18.05 16.91 17.07 0.1M
2022-04-21 17.70 18.38 17.41 18.00 0.1M
2022-04-20 17.12 17.80 17.07 17.56 0.0M
2022-04-19 17.35 17.37 16.78 17.24 0.1M
2022-04-14 17.06 17.40 16.95 17.34 0.0M
2022-04-13 16.67 17.08 16.57 16.95 0.0M
2022-04-12 16.90 16.98 16.36 16.63 0.0M
2022-04-11 16.70 17.30 16.26 16.87 0.0M
2022-04-08 16.94 17.10 16.40 16.76 0.1M
2022-04-07 17.00 17.17 16.56 16.95 0.1M
2022-04-06 17.48 17.54 16.51 16.96 0.1M
2022-04-05 18.01 18.02 17.25 17.40 0.1M
2022-04-04 18.65 18.69 17.75 18.05 0.1M
2022-04-01 18.51 18.61 18.14 18.36 0.0M
2022-03-31 18.96 19.12 18.31 18.40 0.1M
2022-03-30 19.50 19.72 18.56 18.86 0.1M
2022-03-29 18.89 19.79 18.76 19.50 0.1M
2022-03-28 18.70 19.20 18.39 18.82 0.1M
2022-03-25 18.81 19.53 18.65 18.73 0.1M
2022-03-24 19.03 19.13 18.74 18.87 0.0M
2022-03-23 19.37 19.37 18.75 18.85 0.1M
2022-03-22 19.12 19.61 18.93 19.24 0.1M
2022-03-21 19.58 19.69 18.95 19.25 0.1M
2022-03-18 20.14 20.14 19.38 19.76 0.1M
2022-03-17 20.00 21.00 19.67 20.10 0.1M
2022-03-16 19.60 20.16 19.40 19.88 0.1M
2022-03-15 18.82 19.60 18.15 19.26 0.1M
2022-03-14 19.20 19.63 18.77 19.07 0.1M
2022-03-11 18.63 19.95 18.51 19.14 0.1M
2022-03-10 18.87 19.06 18.21 18.60 0.1M
2022-03-09 17.60 18.84 17.60 18.66 0.1M
2022-03-08 16.66 17.77 16.64 17.58 0.1M
2022-03-07 16.23 17.25 15.44 16.88 0.1M
2022-03-04 17.49 17.57 16.51 16.60 0.1M
2022-03-03 18.98 19.09 17.33 17.58 0.1M
2022-03-02 18.21 19.19 18.08 18.98 0.1M
2022-03-01 18.70 19.10 17.90 18.13 0.1M
2022-02-28 17.52 19.20 17.30 18.52 0.1M
2022-02-25 17.92 18.17 17.00 17.88 0.1M
2022-02-24 16.80 18.03 16.50 17.98 0.1M
2022-02-23 17.89 19.04 17.23 18.16 0.2M
2022-02-22 15.26 18.03 15.16 17.80 0.2M
2022-02-21 16.80 16.84 15.10 15.38 0.1M
2022-02-18 17.11 17.11 16.61 16.74 0.0M
2022-02-17 17.02 17.43 16.86 17.04 0.0M
2022-02-16 17.34 17.57 16.89 17.32 0.0M
2022-02-15 16.17 17.34 16.05 17.34 0.1M
2022-02-14 16.51 16.51 15.70 16.14 0.2M
2022-02-11 17.07 17.24 16.70 16.70 0.1M
2022-02-10 17.33 17.60 16.90 17.05 0.1M
2022-02-09 17.27 17.61 17.24 17.44 0.1M
2022-02-08 18.10 18.11 16.84 17.29 0.1M
2022-02-07 17.96 18.19 17.37 17.96 0.0M
2022-02-04 17.64 18.00 17.35 17.71 0.1M
2022-02-03 18.21 18.28 17.20 17.30 0.1M
2022-02-02 17.95 18.52 17.95 18.32 0.1M
2022-02-01 17.24 18.06 17.04 17.87 0.1M
2022-01-31 16.87 17.20 16.72 17.09 0.1M
2022-01-28 17.29 17.59 16.45 16.78 0.1M
2022-01-27 17.21 17.74 16.85 17.41 0.1M
2022-01-26 16.84 17.95 16.81 17.28 0.1M
2022-01-25 17.20 17.50 16.34 16.97 0.2M
2022-01-24 19.14 19.14 16.40 17.40 0.3M
2022-01-21 19.23 19.29 18.76 18.99 0.1M
2022-01-20 18.84 19.67 18.84 19.20 0.1M
2022-01-19 18.79 19.13 18.25 18.72 0.1M
2022-01-18 18.39 19.05 18.35 18.91 0.1M
2022-01-17 18.90 18.99 18.15 18.55 0.2M
2022-01-14 18.77 18.94 18.65 18.81 0.1M
2022-01-13 19.07 19.20 18.75 18.81 0.2M
2022-01-12 19.34 19.52 19.01 19.20 0.1M
2022-01-11 18.90 19.40 18.80 19.35 0.1M
2022-01-10 19.29 19.43 18.50 18.86 0.2M
2022-01-07 20.02 20.18 18.86 19.23 0.2M
2022-01-06 21.52 21.58 19.01 20.02 0.4M
2022-01-05 21.36 22.20 20.72 21.70 0.1M
2022-01-04 22.30 22.46 21.26 21.44 0.1M
2022-01-03 20.38 22.46 20.28 22.14 0.1M