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
2023-12-29 11.15 11.18 11.11 11.16 0.1M
2023-12-28 11.18 11.25 11.12 11.17 0.1M
2023-12-27 10.97 11.19 10.89 11.11 0.1M
2023-12-22 10.85 10.98 10.81 10.92 0.0M
2023-12-21 10.96 10.98 10.81 10.86 0.1M
2023-12-20 11.22 11.22 10.92 10.92 0.1M
2023-12-19 11.12 11.48 11.08 11.20 0.1M
2023-12-18 11.05 11.28 10.88 11.13 0.1M
2023-12-15 11.02 11.31 11.01 11.05 0.1M
2023-12-14 11.09 11.40 10.99 11.06 0.1M
2023-12-13 10.66 11.25 10.63 11.17 0.1M
2023-12-12 10.85 10.85 10.43 10.68 0.1M
2023-12-11 10.77 10.85 10.72 10.83 0.0M
2023-12-08 10.61 10.85 10.59 10.71 0.0M
2023-12-07 10.46 10.62 10.43 10.52 0.0M
2023-12-06 10.34 10.59 10.18 10.59 0.0M
2023-12-05 10.60 10.60 10.36 10.42 0.0M
2023-12-04 10.85 10.94 10.53 10.57 0.0M
2023-12-01 10.72 10.82 10.65 10.75 0.0M
2023-11-30 10.67 10.81 10.47 10.66 0.1M
2023-11-29 10.45 10.83 10.41 10.70 0.1M
2023-11-28 10.42 10.50 10.39 10.42 0.0M
2023-11-27 10.45 10.70 10.43 10.50 0.0M
2023-11-24 10.41 10.48 10.33 10.44 0.0M
2023-11-23 10.45 10.45 10.30 10.37 0.1M
2023-11-22 10.47 10.57 10.42 10.44 0.0M
2023-11-21 10.49 10.58 10.46 10.48 0.0M
2023-11-20 10.53 10.59 10.45 10.51 0.0M
2023-11-17 10.31 10.59 10.31 10.45 0.0M
2023-11-16 10.51 10.54 10.30 10.34 0.0M
2023-11-15 10.55 10.75 10.46 10.54 0.1M
2023-11-14 10.08 10.60 10.08 10.46 0.1M
2023-11-13 10.05 10.12 9.97 10.10 0.0M
2023-11-10 9.96 10.09 9.92 10.03 0.1M
2023-11-09 9.69 9.98 9.69 9.97 0.1M
2023-11-08 9.61 9.85 9.61 9.73 0.0M
2023-11-07 9.69 9.71 9.60 9.68 0.0M
2023-11-06 9.75 9.87 9.65 9.71 0.0M
2023-11-03 9.75 9.89 9.65 9.76 0.0M
2023-11-02 9.57 9.95 9.57 9.71 0.1M
2023-11-01 9.56 9.64 9.47 9.58 0.0M
2023-10-31 9.35 9.60 9.21 9.60 0.1M
2023-10-30 9.42 9.50 9.30 9.34 0.0M
2023-10-27 9.43 9.58 9.28 9.43 0.1M
2023-10-26 9.39 9.61 9.19 9.42 0.0M
2023-10-25 9.76 9.76 9.35 9.36 0.0M
2023-10-24 9.31 9.77 9.31 9.75 0.1M
2023-10-23 9.01 9.31 8.58 9.27 0.1M
2023-10-20 9.34 9.35 8.98 9.00 0.0M
2023-10-19 9.61 9.88 9.25 9.36 0.1M
2023-10-18 8.70 9.82 8.64 9.68 0.4M
2023-10-17 8.45 8.90 8.44 8.72 0.1M
2023-10-16 8.10 8.56 8.10 8.52 0.0M
2023-10-13 8.32 8.32 8.11 8.22 0.0M
2023-10-12 8.38 8.55 8.30 8.31 0.0M
2023-10-11 8.43 8.49 8.36 8.39 0.0M
2023-10-10 8.10 8.45 8.10 8.40 0.1M
2023-10-09 8.11 8.15 8.00 8.08 0.0M
2023-10-06 8.11 8.28 8.05 8.16 0.0M
2023-10-05 8.21 8.33 8.10 8.14 0.0M
2023-10-04 8.10 8.25 7.98 8.16 0.1M
2023-10-03 8.24 8.24 8.09 8.16 0.0M
2023-10-02 8.40 8.60 8.21 8.25 0.1M
2023-09-29 7.83 8.59 7.83 8.29 0.2M
2023-09-28 7.67 7.83 7.63 7.81 0.0M
2023-09-27 7.63 7.72 7.62 7.67 0.0M
2023-09-26 7.76 7.77 7.62 7.64 0.0M
2023-09-25 7.85 7.92 7.68 7.73 0.0M
2023-09-22 7.92 7.93 7.80 7.88 0.0M
2023-09-21 8.04 8.08 7.87 7.90 0.0M
2023-09-20 8.02 8.17 7.96 8.08 0.1M
2023-09-19 8.00 8.05 7.93 8.03 0.0M
2023-09-18 8.17 8.20 8.00 8.00 0.1M
2023-09-15 8.51 8.58 8.15 8.19 0.1M
2023-09-14 8.21 8.52 8.21 8.46 0.1M
2023-09-13 8.12 8.29 8.09 8.19 0.1M
2023-09-12 8.15 8.20 8.07 8.17 0.0M
2023-09-11 7.93 8.17 7.90 8.14 0.1M
2023-09-08 7.90 8.00 7.86 7.94 0.1M
2023-09-07 7.87 7.95 7.79 7.93 0.0M
2023-09-06 7.95 8.05 7.87 7.91 0.1M
2023-09-05 8.06 8.06 7.95 8.05 0.1M
2023-09-04 8.15 8.30 8.09 8.12 0.1M
2023-09-01 8.09 8.25 7.96 8.16 0.1M
2023-08-31 8.03 8.17 8.02 8.14 0.1M
2023-08-30 8.00 8.05 7.90 8.04 0.0M
2023-08-29 8.00 8.06 7.85 8.03 0.0M
2023-08-28 7.85 7.97 7.78 7.95 0.0M
2023-08-25 7.98 7.98 7.78 7.85 0.0M
2023-08-24 8.10 8.13 7.93 7.98 0.1M
2023-08-23 8.04 8.18 7.88 8.08 0.1M
2023-08-22 8.20 8.28 8.03 8.06 0.1M
2023-08-21 8.38 8.49 8.13 8.21 0.1M
2023-08-18 8.55 8.62 8.25 8.43 0.1M
2023-08-17 8.81 8.81 8.56 8.59 0.0M
2023-08-16 8.75 8.89 8.75 8.81 0.0M
2023-08-15 8.87 8.95 8.75 8.82 0.0M
2023-08-14 8.88 8.95 8.61 8.86 0.1M
2023-08-11 9.05 9.13 8.85 8.88 0.0M
2023-08-10 8.96 9.18 8.92 9.08 0.1M
2023-08-09 8.96 9.12 8.92 8.93 0.0M
2023-08-08 9.15 9.18 8.91 8.93 0.1M
2023-08-07 9.30 9.41 9.11 9.19 0.1M
2023-08-04 8.92 9.38 8.87 9.21 0.1M
2023-08-03 8.76 8.92 8.69 8.91 0.0M
2023-08-02 8.75 8.96 8.63 8.76 0.1M
2023-08-01 8.90 8.98 8.78 8.80 0.1M
2023-07-31 9.11 9.13 8.87 8.97 0.1M
2023-07-28 8.75 9.14 8.75 9.14 0.2M
2023-07-27 8.50 8.95 8.46 8.76 0.2M
2023-07-26 8.77 8.79 8.40 8.55 0.3M
2023-07-25 9.55 9.55 8.70 8.78 0.4M
2023-07-24 9.38 9.64 9.29 9.52 0.1M
2023-07-21 9.48 9.48 9.28 9.38 0.1M
2023-07-20 9.56 9.65 9.42 9.42 0.1M
2023-07-19 9.28 9.65 9.28 9.61 0.1M
2023-07-18 9.42 9.42 9.21 9.28 0.1M
2023-07-17 9.60 9.70 9.34 9.45 0.1M
2023-07-14 9.40 9.90 9.40 9.69 0.2M
2023-07-13 9.20 9.47 9.20 9.33 0.1M
2023-07-12 9.09 9.26 9.00 9.16 0.1M
2023-07-11 8.96 9.13 8.88 9.10 0.1M
2023-07-10 8.84 8.94 8.70 8.92 0.1M
2023-07-07 8.73 8.98 8.68 8.94 0.0M
2023-07-06 8.80 9.05 8.70 8.74 0.1M
2023-07-05 8.98 9.02 8.68 8.78 0.1M
2023-07-04 8.94 9.10 8.90 8.99 0.0M
2023-07-03 9.17 9.18 8.91 8.95 0.0M
2023-06-30 9.03 9.16 8.85 9.07 0.1M
2023-06-29 8.83 9.00 8.83 8.96 0.0M
2023-06-28 8.95 8.97 8.73 8.86 0.1M
2023-06-27 9.11 9.26 8.81 9.08 0.1M
2023-06-26 8.89 9.14 8.84 9.11 0.1M
2023-06-23 8.80 8.94 8.72 8.83 0.1M
2023-06-22 8.81 8.95 8.70 8.86 0.1M
2023-06-21 8.88 8.98 8.75 8.90 0.1M
2023-06-20 9.23 9.25 8.86 8.93 0.1M
2023-06-19 8.66 9.26 8.66 9.19 0.3M
2023-06-16 8.46 8.88 8.37 8.67 0.1M
2023-06-15 8.35 8.53 8.27 8.40 0.1M
2023-06-14 8.52 8.57 8.26 8.29 0.2M
2023-06-13 8.59 8.66 8.50 8.54 0.0M
2023-06-12 8.56 8.68 8.54 8.62 0.0M
2023-06-09 8.68 8.68 8.52 8.55 0.0M
2023-06-08 8.65 8.68 8.52 8.68 0.1M
2023-06-07 8.68 8.79 8.62 8.62 0.1M
2023-06-06 8.87 8.88 8.63 8.69 0.1M
2023-06-05 9.10 9.12 8.77 8.85 0.1M
2023-06-02 8.86 9.12 8.84 9.01 0.1M
2023-06-01 8.90 8.92 8.70 8.90 0.0M
2023-05-31 9.04 9.05 8.72 8.86 0.1M
2023-05-30 9.20 9.30 9.05 9.06 0.1M
2023-05-29 9.25 9.35 9.10 9.17 0.0M
2023-05-26 9.02 9.28 8.95 9.25 0.1M
2023-05-25 9.23 9.27 9.00 9.01 0.1M
2023-05-24 9.45 9.48 9.14 9.20 0.2M
2023-05-23 9.67 9.70 9.48 9.50 0.1M
2023-05-22 10.02 10.02 9.63 9.71 0.1M
2023-05-19 9.91 10.22 9.90 10.02 0.1M
2023-05-18 9.86 9.96 9.83 9.93 0.1M
2023-05-17 9.71 9.86 9.53 9.80 0.1M
2023-05-16 9.94 9.98 9.57 9.80 0.1M
2023-05-15 9.79 9.91 9.73 9.91 0.1M
2023-05-12 9.72 9.80 9.68 9.68 0.0M
2023-05-11 9.60 9.80 9.58 9.65 0.1M
2023-05-10 9.51 9.74 9.46 9.65 0.1M
2023-05-09 9.53 9.61 9.45 9.54 0.0M
2023-05-08 9.51 9.64 9.46 9.53 0.1M
2023-05-05 9.50 9.59 9.06 9.50 0.3M
2023-05-04 9.57 9.67 9.37 9.62 0.1M
2023-05-03 9.68 9.76 9.52 9.52 0.1M
2023-05-02 9.67 9.91 9.62 9.69 0.1M
2023-04-28 9.67 9.90 9.42 9.68 0.1M
2023-04-27 9.34 9.78 8.90 9.60 0.2M
2023-04-26 9.01 9.48 9.01 9.38 0.1M
2023-04-25 9.12 9.25 9.01 9.09 0.1M
2023-04-24 9.26 9.28 9.10 9.14 0.0M
2023-04-21 9.20 9.28 9.05 9.21 0.0M
2023-04-20 9.32 9.37 9.09 9.17 0.1M
2023-04-19 9.21 9.40 9.12 9.35 0.1M
2023-04-18 9.22 9.34 9.17 9.28 0.1M
2023-04-17 9.28 9.47 9.08 9.16 0.1M
2023-04-14 9.07 9.47 8.98 9.28 0.3M
2023-04-13 8.55 9.10 8.53 9.06 0.2M
2023-04-12 8.27 8.65 8.18 8.56 0.2M
2023-04-11 8.30 8.40 8.12 8.17 0.1M
2023-04-06 7.79 8.30 7.66 8.22 0.1M
2023-04-05 8.15 8.19 7.69 7.80 0.1M
2023-04-04 8.00 8.22 8.00 8.16 0.1M
2023-04-03 8.00 8.08 7.86 8.04 0.1M
2023-03-31 7.72 7.95 7.70 7.95 0.1M
2023-03-30 7.52 7.81 7.52 7.70 0.1M
2023-03-29 7.29 7.56 7.29 7.51 0.1M
2023-03-28 7.62 7.76 7.25 7.30 0.1M
2023-03-27 7.53 7.70 7.42 7.67 0.1M
2023-03-24 7.77 7.81 7.31 7.50 0.2M
2023-03-23 7.72 7.92 7.62 7.79 0.1M
2023-03-22 7.92 8.00 7.78 7.83 0.1M
2023-03-21 7.72 8.00 7.72 7.92 0.1M
2023-03-20 7.47 7.80 7.12 7.78 0.2M
2023-03-17 7.98 8.12 7.49 7.57 0.2M
2023-03-16 8.04 8.18 7.67 8.00 0.2M
2023-03-15 8.37 8.41 7.77 8.00 0.2M
2023-03-14 8.10 8.39 7.97 8.38 0.1M
2023-03-13 8.66 8.78 7.74 8.10 0.2M
2023-03-10 8.60 8.72 8.35 8.40 0.2M
2023-03-09 9.00 9.00 8.62 8.62 0.1M
2023-03-08 8.91 9.05 8.74 8.93 0.1M
2023-03-07 8.80 9.20 8.76 8.90 0.3M
2023-03-06 8.55 8.80 8.45 8.71 0.2M
2023-03-03 8.35 8.55 8.30 8.50 0.2M
2023-03-02 8.14 8.44 7.96 8.35 0.1M
2023-03-01 8.09 8.55 8.04 8.14 0.2M
2023-02-28 7.78 8.11 7.31 8.07 0.5M
2023-02-27 7.17 8.06 6.99 7.86 0.6M
2023-02-24 7.82 7.82 6.95 7.15 0.5M
2023-02-23 7.89 7.93 7.78 7.84 0.1M
2023-02-22 8.03 8.03 7.77 7.84 0.2M
2023-02-21 8.24 8.26 8.02 8.02 0.1M
2023-02-20 8.31 8.39 8.16 8.28 0.0M
2023-02-17 8.20 8.31 8.08 8.20 0.1M
2023-02-16 8.20 8.46 8.20 8.21 0.2M
2023-02-15 8.30 8.30 8.03 8.20 0.1M
2023-02-14 8.10 8.33 8.08 8.33 0.1M
2023-02-13 8.10 8.18 7.97 8.16 0.1M
2023-02-10 8.25 8.29 7.95 8.02 0.2M
2023-02-09 8.30 8.47 8.21 8.25 0.2M
2023-02-08 7.88 8.43 7.86 8.25 0.4M
2023-02-07 7.77 7.89 7.68 7.88 0.1M
2023-02-06 8.03 8.04 7.66 7.80 0.3M
2023-02-03 8.15 8.20 7.98 8.02 0.2M
2023-02-02 8.00 8.26 7.86 8.22 0.3M
2023-02-01 7.81 8.01 7.80 8.00 0.1M
2023-01-31 7.88 7.95 7.75 7.88 0.1M
2023-01-30 8.06 8.15 7.90 7.98 0.1M
2023-01-27 8.22 8.22 8.03 8.06 0.1M
2023-01-26 8.11 8.21 8.07 8.19 0.2M
2023-01-25 8.00 8.09 7.82 8.09 0.1M
2023-01-24 7.98 8.07 7.90 7.95 0.1M
2023-01-23 7.94 8.10 7.90 7.94 0.2M
2023-01-20 7.68 7.93 7.62 7.93 0.1M
2023-01-19 8.00 8.04 7.61 7.68 0.3M
2023-01-18 7.89 8.16 7.82 8.04 0.2M
2023-01-17 8.10 8.10 7.68 7.83 0.4M
2023-01-16 7.98 8.10 7.83 8.10 0.3M
2023-01-13 7.65 7.95 7.53 7.89 0.3M
2023-01-12 7.40 7.66 7.30 7.52 0.3M
2023-01-11 7.39 7.43 7.16 7.30 0.2M
2023-01-10 7.12 7.36 7.08 7.22 0.1M
2023-01-09 6.99 7.24 6.90 7.13 0.3M
2023-01-06 6.89 6.92 6.67 6.92 0.2M
2023-01-05 7.00 7.09 6.81 6.82 0.2M
2023-01-04 6.85 7.03 6.70 7.03 0.3M
2023-01-03 6.49 6.90 6.47 6.79 0.6M
2023-01-02 6.48 6.65 6.35 6.54 0.3M