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
2024-12-30 14.84 14.86 14.66 14.73 0.0M
2024-12-27 14.45 14.92 14.41 14.84 0.1M
2024-12-23 14.71 14.80 14.59 14.60 0.0M
2024-12-20 14.73 14.84 14.53 14.73 0.0M
2024-12-19 15.00 15.00 14.76 14.80 0.0M
2024-12-18 15.30 15.73 14.52 15.00 0.1M
2024-12-17 15.57 15.66 15.30 15.37 0.0M
2024-12-16 15.48 15.63 15.44 15.58 0.0M
2024-12-13 15.47 15.90 15.45 15.55 0.1M
2024-12-12 15.22 15.64 15.22 15.51 0.0M
2024-12-11 15.19 15.35 15.11 15.25 0.0M
2024-12-10 15.30 15.35 15.12 15.15 0.0M
2024-12-09 15.44 15.60 15.26 15.33 0.0M
2024-12-06 15.04 15.49 15.04 15.45 0.0M
2024-12-05 14.44 15.53 14.43 15.05 0.1M
2024-12-04 13.50 14.84 13.48 14.42 0.2M
2024-12-03 13.44 13.62 13.35 13.50 0.0M
2024-12-02 13.52 13.60 13.32 13.37 0.0M
2024-11-29 13.57 13.64 13.49 13.56 0.0M
2024-11-28 13.45 13.68 13.45 13.57 0.0M
2024-11-27 13.25 13.54 13.25 13.45 0.0M
2024-11-26 13.35 13.39 13.28 13.31 0.0M
2024-11-25 13.31 13.53 13.25 13.41 0.0M
2024-11-22 13.21 13.43 13.21 13.30 0.0M
2024-11-21 13.41 13.41 13.14 13.25 0.0M
2024-11-20 13.32 13.43 13.28 13.41 0.0M
2024-11-19 13.34 13.40 13.00 13.30 0.0M
2024-11-18 13.54 13.58 13.26 13.26 0.0M
2024-11-15 13.76 13.76 13.51 13.53 0.0M
2024-11-14 13.65 13.77 13.58 13.69 0.0M
2024-11-13 13.76 13.95 13.52 13.66 0.0M
2024-11-12 13.76 13.86 13.66 13.72 0.0M
2024-11-11 13.69 13.93 13.59 13.80 0.0M
2024-11-08 13.63 13.81 13.56 13.58 0.0M
2024-11-07 13.95 13.95 13.50 13.75 0.0M
2024-11-06 13.81 14.03 13.81 13.88 0.0M
2024-11-05 13.43 13.85 13.43 13.79 0.0M
2024-11-04 13.37 13.51 13.37 13.49 0.0M
2024-11-01 13.54 13.64 13.42 13.46 0.0M
2024-10-31 13.22 13.56 13.19 13.51 0.1M
2024-10-30 13.32 13.38 12.95 12.95 0.0M
2024-10-29 13.81 13.82 13.19 13.32 0.0M
2024-10-28 13.66 14.05 13.62 13.75 0.0M
2024-10-25 13.90 13.90 13.51 13.72 0.1M
2024-10-24 14.07 14.30 13.86 13.89 0.1M
2024-10-23 14.50 14.50 13.86 14.10 0.1M
2024-10-22 15.00 15.10 14.10 14.50 0.1M
2024-10-21 14.90 15.24 14.82 15.07 0.0M
2024-10-18 14.40 15.06 14.40 14.94 0.0M
2024-10-17 14.55 14.56 14.37 14.44 0.0M
2024-10-16 14.49 14.73 14.39 14.56 0.0M
2024-10-15 14.20 14.49 14.15 14.45 0.0M
2024-10-14 13.94 14.25 13.94 14.18 0.0M
2024-10-11 14.00 14.06 13.92 13.99 0.0M
2024-10-10 14.00 14.28 13.92 14.00 0.1M
2024-10-09 13.93 13.93 13.70 13.83 0.0M
2024-10-08 13.81 13.93 13.67 13.93 0.0M
2024-10-07 13.81 14.02 13.73 13.75 0.0M
2024-10-04 13.42 13.97 13.37 13.88 0.1M
2024-10-03 13.70 13.74 13.35 13.52 0.0M
2024-10-02 13.66 13.90 13.57 13.76 0.0M
2024-10-01 13.05 13.93 12.96 13.64 0.1M
2024-09-30 12.78 13.20 12.60 13.14 0.1M
2024-09-27 12.85 12.85 12.72 12.74 0.0M
2024-09-26 12.41 12.86 12.41 12.80 0.0M
2024-09-25 12.37 12.50 12.37 12.38 0.0M
2024-09-24 12.42 12.63 12.39 12.40 0.0M
2024-09-23 12.32 12.51 12.26 12.45 0.0M
2024-09-20 12.69 12.69 12.37 12.46 0.0M
2024-09-19 12.22 12.70 12.21 12.65 0.0M
2024-09-18 12.23 12.24 12.09 12.11 0.0M
2024-09-17 12.23 12.35 12.13 12.13 0.0M
2024-09-16 12.34 12.34 12.14 12.18 0.0M
2024-09-13 12.34 12.43 12.33 12.36 0.0M
2024-09-12 12.19 12.41 12.19 12.31 0.0M
2024-09-11 12.06 12.28 12.01 12.12 0.0M
2024-09-10 12.05 12.14 11.94 12.06 0.0M
2024-09-09 12.00 12.16 11.96 12.05 0.0M
2024-09-06 12.11 12.22 11.92 11.99 0.0M
2024-09-05 12.32 12.34 12.11 12.21 0.0M
2024-09-04 12.54 12.54 12.20 12.33 0.0M
2024-09-03 12.94 13.30 12.55 12.55 0.0M
2024-09-02 13.04 13.11 12.81 12.89 0.0M
2024-08-30 13.11 13.11 12.93 13.10 0.0M
2024-08-29 13.51 13.53 12.97 13.05 0.0M
2024-08-28 13.21 13.70 13.21 13.45 0.1M
2024-08-27 12.81 13.17 12.75 13.01 0.0M
2024-08-26 13.13 13.27 12.75 12.84 0.0M
2024-08-23 13.14 13.25 13.14 13.24 0.0M
2024-08-22 13.20 13.28 13.15 13.15 0.0M
2024-08-21 13.18 13.27 13.12 13.18 0.0M
2024-08-20 12.91 13.21 12.91 13.17 0.0M
2024-08-19 12.78 13.00 12.69 12.87 0.0M
2024-08-16 12.71 12.88 12.70 12.73 0.0M
2024-08-15 12.46 12.77 12.42 12.77 0.0M
2024-08-14 12.33 12.45 12.29 12.42 0.0M
2024-08-13 12.22 12.38 12.13 12.36 0.0M
2024-08-12 12.23 12.40 12.19 12.20 0.0M
2024-08-09 12.13 12.40 12.13 12.24 0.0M
2024-08-08 12.03 12.15 11.88 12.14 0.0M
2024-08-07 11.85 12.16 11.84 11.93 0.0M
2024-08-06 12.00 12.20 11.68 11.93 0.0M
2024-08-05 11.90 12.00 11.51 11.96 0.1M
2024-08-02 12.72 12.90 12.06 12.14 0.0M
2024-08-01 13.00 13.19 12.80 12.86 0.0M
2024-07-31 13.25 13.34 13.06 13.07 0.0M
2024-07-30 13.08 13.31 12.99 13.25 0.0M
2024-07-29 13.11 13.28 13.00 13.09 0.0M
2024-07-26 12.73 13.13 12.70 12.99 0.0M
2024-07-25 12.81 12.96 12.05 12.61 0.0M
2024-07-24 13.42 13.58 12.83 12.89 0.1M
2024-07-23 13.50 13.57 13.05 13.43 0.1M
2024-07-22 12.82 13.55 12.72 13.40 0.0M
2024-07-19 12.87 12.99 12.73 12.85 0.0M
2024-07-18 12.89 12.96 12.74 12.86 0.0M
2024-07-17 13.04 13.12 12.83 12.92 0.0M
2024-07-16 12.56 12.87 12.50 12.86 0.0M
2024-07-15 12.65 12.66 12.45 12.56 0.0M
2024-07-12 12.60 12.72 12.54 12.67 0.0M
2024-07-11 12.59 12.75 12.44 12.52 0.0M
2024-07-10 12.40 12.61 12.40 12.60 0.0M
2024-07-09 12.67 12.84 12.40 12.41 0.1M
2024-07-08 12.83 13.08 12.71 12.73 0.0M
2024-07-05 12.87 13.24 12.85 12.89 0.0M
2024-07-04 12.89 12.99 12.78 12.88 0.0M
2024-07-03 12.90 13.05 12.89 12.97 0.0M
2024-07-02 13.31 13.31 12.91 12.95 0.0M
2024-07-01 13.05 13.41 13.05 13.32 0.0M
2024-06-28 13.18 13.45 13.06 13.15 0.0M
2024-06-27 13.09 13.27 13.00 13.20 0.0M
2024-06-26 13.18 13.41 13.12 13.14 0.0M
2024-06-25 13.38 13.47 13.10 13.17 0.0M
2024-06-24 13.40 13.60 13.32 13.43 0.0M
2024-06-21 13.51 13.57 13.38 13.48 0.0M
2024-06-20 13.39 13.72 13.39 13.51 0.0M
2024-06-19 13.59 13.59 13.37 13.45 0.0M
2024-06-18 13.38 13.75 13.37 13.67 0.0M
2024-06-17 13.21 13.44 13.15 13.39 0.0M
2024-06-14 13.66 13.75 13.04 13.18 0.1M
2024-06-13 13.95 14.06 13.59 13.64 0.0M
2024-06-12 13.74 14.09 13.70 14.05 0.0M
2024-06-11 14.26 14.30 13.71 13.82 0.0M
2024-06-10 14.14 14.30 14.03 14.26 0.0M
2024-06-07 14.21 14.29 14.05 14.08 0.0M
2024-06-06 13.98 14.26 13.98 14.26 0.0M
2024-06-05 13.91 14.24 13.87 13.97 0.0M
2024-06-04 13.95 14.10 13.73 13.94 0.0M
2024-06-03 14.00 14.22 13.91 14.04 0.0M
2024-05-31 13.91 14.02 13.71 13.99 0.0M
2024-05-30 13.81 14.00 13.75 13.96 0.0M
2024-05-29 13.78 13.85 13.54 13.84 0.0M
2024-05-28 13.71 13.88 13.69 13.79 0.0M
2024-05-27 13.71 13.88 13.70 13.80 0.0M
2024-05-24 13.67 13.91 13.65 13.79 0.0M
2024-05-23 13.78 13.98 13.69 13.76 0.0M
2024-05-22 13.22 13.85 13.19 13.75 0.1M
2024-05-21 13.03 13.25 12.92 13.25 0.0M
2024-05-20 12.75 13.07 12.75 13.03 0.0M
2024-05-17 13.03 13.16 12.74 12.78 0.1M
2024-05-16 13.00 13.18 12.92 13.00 0.1M
2024-05-15 13.05 13.22 12.93 12.93 0.0M
2024-05-14 12.85 13.05 12.85 12.97 0.0M
2024-05-13 12.85 12.98 12.70 12.89 0.0M
2024-05-10 12.90 13.03 12.82 12.85 0.0M
2024-05-09 12.68 12.90 12.68 12.90 0.0M
2024-05-08 12.91 13.00 12.65 12.75 0.0M
2024-05-07 12.87 13.00 12.80 12.93 0.0M
2024-05-06 12.68 12.92 12.59 12.87 0.0M
2024-05-03 12.46 12.76 12.37 12.53 0.1M
2024-05-02 12.25 12.49 12.15 12.40 0.0M
2024-04-30 12.59 12.59 12.21 12.25 0.1M
2024-04-29 11.85 12.63 11.83 12.51 0.2M
2024-04-26 10.45 12.10 10.22 11.85 0.5M
2024-04-25 9.96 10.55 9.73 10.40 0.1M
2024-04-24 10.15 10.20 9.95 10.02 0.1M
2024-04-23 9.85 10.21 9.75 10.21 0.1M
2024-04-22 10.26 10.58 9.63 9.85 0.2M
2024-04-19 10.41 10.41 10.20 10.20 0.0M
2024-04-18 10.31 10.48 10.23 10.40 0.0M
2024-04-17 10.14 10.32 10.14 10.21 0.0M
2024-04-16 10.41 10.46 10.06 10.16 0.0M
2024-04-15 10.84 10.89 10.41 10.47 0.0M
2024-04-12 11.40 11.58 10.76 10.76 0.1M
2024-04-11 11.45 11.58 11.19 11.38 0.1M
2024-04-10 11.01 11.56 10.97 11.55 0.2M
2024-04-09 10.60 11.15 10.49 10.99 0.1M
2024-04-08 10.27 10.64 10.24 10.52 0.1M
2024-04-05 10.06 10.26 10.06 10.21 0.0M
2024-04-04 10.21 10.42 10.05 10.14 0.1M
2024-04-03 10.07 10.24 10.04 10.20 0.1M
2024-04-02 10.40 10.51 10.05 10.17 0.1M
2024-03-28 10.35 10.52 10.25 10.50 0.1M
2024-03-27 10.30 10.47 10.19 10.30 0.1M
2024-03-26 10.37 10.40 10.18 10.31 0.1M
2024-03-25 9.74 10.50 9.72 10.32 0.3M
2024-03-22 9.67 9.85 9.65 9.78 0.0M
2024-03-21 9.59 9.75 9.59 9.68 0.0M
2024-03-20 9.60 9.60 9.45 9.54 0.1M
2024-03-19 9.75 9.76 9.52 9.60 0.0M
2024-03-18 9.76 9.88 9.70 9.80 0.0M
2024-03-15 9.77 9.89 9.75 9.77 0.0M
2024-03-14 9.86 9.91 9.76 9.83 0.1M
2024-03-13 9.73 9.91 9.73 9.80 0.0M
2024-03-12 9.43 9.78 9.43 9.77 0.1M
2024-03-11 9.30 9.45 9.25 9.43 0.0M
2024-03-08 9.56 9.56 9.33 9.35 0.1M
2024-03-07 9.60 9.63 9.45 9.50 0.1M
2024-03-06 9.70 9.75 9.53 9.64 0.1M
2024-03-05 9.64 9.86 9.55 9.73 0.1M
2024-03-04 9.91 9.91 9.58 9.64 0.1M
2024-03-01 9.75 9.85 9.64 9.84 0.1M
2024-02-29 9.59 9.77 9.44 9.75 0.1M
2024-02-28 10.52 10.53 9.36 9.55 0.3M
2024-02-27 10.15 10.75 10.07 10.47 0.2M
2024-02-26 10.01 10.20 9.94 10.20 0.0M
2024-02-23 10.01 10.10 9.88 10.03 0.0M
2024-02-22 10.03 10.24 9.98 10.09 0.1M
2024-02-21 9.98 10.06 9.80 9.98 0.0M
2024-02-20 10.23 10.23 9.91 9.98 0.0M
2024-02-19 9.94 10.23 9.94 10.16 0.0M
2024-02-16 9.82 10.17 9.82 10.05 0.1M
2024-02-15 9.75 9.86 9.64 9.82 0.0M
2024-02-14 9.51 9.79 9.43 9.79 0.0M
2024-02-13 9.90 9.92 9.49 9.54 0.1M
2024-02-12 9.70 9.94 9.66 9.94 0.1M
2024-02-09 9.80 9.84 9.70 9.80 0.0M
2024-02-08 9.80 9.92 9.71 9.80 0.0M
2024-02-07 9.98 9.99 9.70 9.70 0.0M
2024-02-06 9.86 9.99 9.79 9.90 0.0M
2024-02-05 10.01 10.13 9.76 9.84 0.1M
2024-02-02 10.16 10.24 9.95 10.01 0.1M
2024-02-01 10.20 10.24 10.06 10.07 0.0M
2024-01-31 10.12 10.25 10.03 10.14 0.0M
2024-01-30 10.20 10.27 10.04 10.15 0.0M
2024-01-29 10.02 10.26 9.94 10.17 0.1M
2024-01-26 10.34 10.34 10.08 10.15 0.0M
2024-01-25 10.18 10.35 10.11 10.30 0.0M
2024-01-24 10.38 10.65 10.10 10.21 0.1M
2024-01-23 9.98 10.45 9.93 10.25 0.1M
2024-01-22 10.05 10.15 9.94 10.01 0.0M
2024-01-19 10.25 10.25 9.95 10.03 0.0M
2024-01-18 10.06 10.22 10.06 10.18 0.0M
2024-01-17 10.18 10.19 9.81 10.03 0.0M
2024-01-16 10.48 10.51 10.14 10.18 0.0M
2024-01-15 10.52 10.65 10.38 10.51 0.0M
2024-01-12 10.65 10.78 10.50 10.52 0.1M
2024-01-11 10.88 10.88 10.47 10.63 0.1M
2024-01-10 11.01 11.01 10.78 10.81 0.1M
2024-01-09 11.04 11.14 10.96 10.98 0.0M
2024-01-08 10.76 11.04 10.76 11.04 0.0M
2024-01-05 10.88 10.95 10.73 10.85 0.0M
2024-01-04 10.62 10.93 10.61 10.81 0.1M
2024-01-03 10.83 10.88 10.61 10.68 0.0M
2024-01-02 11.16 11.26 10.73 10.80 0.1M