Thales

TCFP
🏛️ germany →
261.40
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 75.12 75.12 74.82 74.82 0.0M
2021-12-29 75.34 75.34 74.86 74.86 0.0M
2021-12-28 75.04 75.04 75.04 75.04 0.0M
2021-12-27 74.10 75.02 74.10 75.02 0.0M
2021-12-23 74.40 74.40 74.40 74.40 0.0M
2021-12-22 72.76 74.06 72.76 74.06 0.0M
2021-12-21 72.16 72.62 72.16 72.62 0.0M
2021-12-20 72.00 72.00 70.90 70.90 0.0M
2021-12-17 71.88 71.88 71.88 71.88 0.0M
2021-12-16 71.34 71.34 71.34 71.34 0.0M
2021-12-15 71.60 71.60 71.18 71.18 0.0M
2021-12-14 71.44 71.82 71.44 71.82 0.0M
2021-12-13 73.08 73.08 72.12 72.12 0.0M
2021-12-10 73.96 73.96 72.98 72.98 0.0M
2021-12-09 74.58 74.58 73.76 73.76 0.0M
2021-12-08 74.46 74.46 72.82 72.82 0.0M
2021-12-07 75.06 75.06 74.76 74.76 0.0M
2021-12-06 74.50 75.14 74.14 75.14 0.0M
2021-12-03 72.44 74.50 72.44 73.36 0.0M
2021-12-02 72.20 72.82 72.12 72.48 0.0M
2021-12-01 72.48 73.24 72.48 72.50 0.0M
2021-11-30 73.40 73.40 72.64 72.64 0.0M
2021-11-29 75.08 75.08 74.06 74.10 0.0M
2021-11-26 77.04 77.04 75.00 75.00 0.0M
2021-11-25 78.76 78.76 78.50 78.56 0.0M
2021-11-24 78.60 78.82 78.60 78.82 0.0M
2021-11-23 76.96 78.56 76.96 78.56 0.0M
2021-11-22 78.16 78.46 77.50 77.58 0.0M
2021-11-19 80.48 80.48 80.00 80.00 0.0M
2021-11-18 79.66 80.42 79.66 80.42 0.0M
2021-11-17 80.76 81.16 80.76 81.16 0.0M
2021-11-16 81.54 81.54 81.54 81.54 0.0M
2021-11-15 81.06 81.84 81.06 81.84 0.0M
2021-11-12 81.92 81.92 81.92 81.92 0.0M
2021-11-11 83.00 83.00 83.00 83.00 0.0M
2021-11-10 83.48 83.48 83.48 83.48 0.0M
2021-11-09 82.70 82.70 82.70 82.70 0.0M
2021-11-08 84.06 84.06 83.28 83.28 0.0M
2021-11-05 82.44 82.44 82.44 82.44 0.0M
2021-11-04 81.40 82.68 81.40 82.68 0.0M
2021-11-03 80.42 81.18 80.42 81.18 0.0M
2021-11-02 79.70 81.00 79.70 81.00 0.0M
2021-11-01 79.68 80.16 79.68 80.16 0.0M
2021-10-29 80.18 80.42 80.18 80.42 0.0M
2021-10-28 81.14 81.14 81.14 81.14 0.0M
2021-10-27 81.36 81.36 81.36 81.36 0.0M
2021-10-26 81.20 81.20 81.20 81.20 0.0M
2021-10-25 81.52 81.52 81.52 81.52 0.0M
2021-10-22 81.90 81.90 81.78 81.78 0.0M
2021-10-21 81.00 82.02 81.00 82.02 0.0M
2021-10-20 81.02 81.02 81.02 81.02 0.0M
2021-10-19 82.44 82.44 81.42 81.42 0.0M
2021-10-18 83.08 83.08 82.72 82.72 0.0M
2021-10-15 83.80 83.80 83.30 83.30 0.0M
2021-10-14 82.62 82.62 82.62 82.62 0.0M
2021-10-13 83.38 83.38 81.96 81.96 0.0M
2021-10-12 83.98 84.12 83.98 84.12 0.0M
2021-10-11 84.46 84.70 84.46 84.70 0.0M
2021-10-08 83.64 83.64 83.64 83.64 0.0M
2021-10-07 83.88 84.88 83.88 84.88 0.0M
2021-10-06 83.90 83.90 82.10 82.10 0.0M
2021-10-05 84.64 84.88 84.64 84.88 0.0M
2021-10-04 84.98 84.98 84.98 84.98 0.0M
2021-10-01 83.32 83.32 83.32 83.32 0.0M
2021-09-30 84.54 84.54 84.20 84.20 0.0M
2021-09-29 83.94 84.30 83.94 84.30 0.0M
2021-09-28 85.52 85.52 84.00 84.00 0.0M
2021-09-27 83.22 83.22 83.22 83.22 0.0M
2021-09-24 83.00 83.40 83.00 83.40 0.0M
2021-09-23 82.22 83.00 82.22 82.84 0.0M
2021-09-22 81.44 81.44 81.44 81.44 0.0M
2021-09-21 81.48 81.72 81.10 81.72 0.0M
2021-09-20 80.00 80.00 79.10 79.26 0.0M
2021-09-17 81.80 81.80 81.08 81.08 0.0M
2021-09-16 81.88 81.88 81.88 81.88 0.0M
2021-09-15 82.86 83.40 82.00 82.10 0.0M
2021-09-14 84.14 84.14 84.14 84.14 0.0M
2021-09-13 83.04 83.04 83.04 83.04 0.0M
2021-09-10 84.00 84.00 83.86 83.86 0.0M
2021-09-09 82.96 82.96 82.96 82.96 0.0M
2021-09-08 83.88 83.88 83.88 83.88 0.0M
2021-09-07 85.80 85.80 85.80 85.80 0.0M
2021-09-06 85.74 85.74 85.74 85.74 0.0M
2021-09-03 86.10 86.60 86.10 86.60 0.0M
2021-09-02 86.58 86.58 86.58 86.58 0.0M
2021-09-01 85.98 85.98 85.98 85.98 0.0M
2021-08-31 85.56 85.56 85.56 85.56 0.0M
2021-08-30 85.94 85.94 85.74 85.74 0.0M
2021-08-27 84.96 84.96 84.96 84.96 0.0M
2021-08-26 84.50 84.88 84.50 84.88 0.0M
2021-08-25 84.20 84.20 84.20 84.20 0.0M
2021-08-24 84.46 84.46 84.46 84.46 0.0M
2021-08-23 84.12 84.12 84.12 84.12 0.0M
2021-08-20 84.32 84.32 84.32 84.32 0.0M
2021-08-19 85.32 85.32 85.32 85.32 0.0M
2021-08-18 86.34 86.34 86.34 86.34 0.0M
2021-08-17 86.90 86.90 86.10 86.52 0.0M
2021-08-16 86.58 86.80 86.58 86.80 0.0M
2021-08-13 87.74 87.74 87.60 87.60 0.0M
2021-08-12 87.84 87.84 87.58 87.58 0.0M
2021-08-11 87.70 87.70 87.70 87.70 0.0M
2021-08-10 87.40 87.40 87.40 87.40 0.0M
2021-08-09 87.94 88.14 87.94 88.14 0.0M
2021-08-06 88.68 88.68 88.56 88.56 0.0M
2021-08-05 87.72 87.72 87.72 87.72 0.0M
2021-08-04 88.50 89.00 88.50 89.00 0.0M
2021-08-03 88.72 88.72 88.72 88.72 0.0M
2021-08-02 88.66 88.70 88.66 88.70 0.0M
2021-07-30 90.46 90.46 90.46 90.46 0.0M
2021-07-29 91.32 92.10 91.32 92.00 0.0M
2021-07-28 90.08 90.08 90.08 90.08 0.0M
2021-07-27 90.02 90.02 90.02 90.02 0.0M
2021-07-26 88.80 89.56 88.80 89.56 0.0M
2021-07-23 88.96 90.10 88.96 90.10 0.0M
2021-07-22 88.44 88.72 88.44 88.72 0.0M
2021-07-21 85.78 85.78 85.78 85.78 0.0M
2021-07-20 84.68 84.68 84.68 84.68 0.0M
2021-07-19 86.66 86.66 84.60 84.60 0.0M
2021-07-16 87.04 87.04 87.04 87.04 0.0M
2021-07-15 87.76 87.76 87.76 87.76 0.0M
2021-07-14 88.32 88.32 88.32 88.32 0.0M
2021-07-13 88.96 88.96 88.70 88.70 0.0M
2021-07-12 89.66 89.66 89.66 89.66 0.0M
2021-07-09 87.82 88.58 87.82 88.58 0.0M
2021-07-08 87.26 87.52 87.26 87.52 0.0M
2021-07-07 88.30 90.00 88.30 88.30 0.0M
2021-07-06 87.10 87.10 87.10 87.10 0.0M
2021-07-05 86.72 86.72 86.72 86.72 0.0M
2021-07-02 86.58 86.58 86.58 86.58 0.0M
2021-07-01 86.10 86.10 86.10 86.10 0.0M
2021-06-30 85.36 85.36 85.36 85.36 0.0M
2021-06-29 84.14 84.14 84.14 84.14 0.0M
2021-06-28 85.80 85.80 85.80 85.80 0.0M
2021-06-25 85.90 85.90 85.90 85.90 0.0M
2021-06-24 84.86 84.86 84.86 84.86 0.0M
2021-06-23 85.56 85.56 85.54 85.54 0.0M
2021-06-22 85.42 85.42 85.42 85.42 0.0M
2021-06-21 85.62 85.62 85.62 85.62 0.0M
2021-06-18 87.00 87.00 86.54 86.54 0.0M
2021-06-17 85.46 85.46 85.46 85.46 0.0M
2021-06-16 86.00 86.00 86.00 86.00 0.0M
2021-06-15 86.14 86.14 86.14 86.14 0.0M
2021-06-14 86.02 86.30 86.02 86.10 0.0M
2021-06-11 85.82 86.22 85.82 86.02 0.0M
2021-06-10 85.94 85.94 85.94 85.94 0.0M
2021-06-09 85.98 85.98 85.98 85.98 0.0M
2021-06-08 85.44 86.20 85.44 86.20 0.0M
2021-06-07 84.28 84.28 84.00 84.00 0.0M
2021-06-04 84.32 84.32 84.32 84.32 0.0M
2021-06-03 84.20 84.32 84.20 84.32 0.0M
2021-06-02 84.00 84.00 84.00 84.00 0.0M
2021-06-01 83.84 83.84 83.84 83.84 0.0M
2021-05-31 83.96 84.68 83.96 84.68 0.0M
2021-05-28 84.24 84.24 84.20 84.20 0.0M
2021-05-27 82.68 82.68 82.68 82.68 0.0M
2021-05-26 83.06 83.06 83.06 83.06 0.0M
2021-05-25 83.50 83.80 83.50 83.80 0.0M
2021-05-21 82.34 82.34 82.34 82.34 0.0M
2021-05-20 82.38 82.38 82.38 82.38 0.0M
2021-05-19 82.90 82.90 82.90 82.90 0.0M
2021-05-18 84.10 84.10 84.10 84.10 0.0M
2021-05-17 86.30 86.30 86.30 86.30 0.0M
2021-05-14 84.82 84.82 84.82 84.82 0.0M
2021-05-13 83.94 83.94 83.94 83.94 0.0M
2021-05-12 84.90 84.90 84.90 84.90 0.0M
2021-05-11 85.52 85.52 85.52 85.52 0.0M
2021-05-10 86.18 86.18 85.82 85.82 0.0M
2021-05-07 86.86 86.86 86.10 86.10 0.0M
2021-05-06 85.40 87.94 85.40 86.58 0.0M
2021-05-05 85.10 85.10 85.10 85.10 0.0M
2021-05-04 84.52 86.56 84.52 85.32 0.0M
2021-05-03 84.32 84.88 84.32 84.88 0.0M
2021-04-30 84.42 85.22 84.42 85.04 0.0M
2021-04-29 84.90 85.94 84.90 85.60 0.0M
2021-04-28 85.22 85.22 85.22 85.22 0.0M
2021-04-27 85.66 85.66 85.66 85.66 0.0M
2021-04-26 86.16 86.16 86.16 86.16 0.0M
2021-04-23 85.66 85.66 85.66 85.66 0.0M
2021-04-22 84.56 84.56 84.56 84.56 0.0M
2021-04-21 84.24 84.24 84.24 84.24 0.0M
2021-04-20 86.24 86.24 84.60 84.60 0.0M
2021-04-19 86.28 87.16 86.28 87.16 0.0M
2021-04-16 86.40 86.40 86.40 86.40 0.0M
2021-04-15 86.62 86.62 86.44 86.44 0.0M
2021-04-14 85.90 86.98 85.90 86.90 0.0M
2021-04-13 85.36 85.36 85.00 85.00 0.0M
2021-04-12 85.84 85.84 85.66 85.66 0.0M
2021-04-09 87.16 87.56 87.16 87.56 0.0M
2021-04-08 87.44 87.44 87.44 87.44 0.0M
2021-04-07 87.18 88.20 87.18 87.22 0.0M
2021-04-06 87.40 87.60 87.40 87.60 0.0M
2021-04-01 84.62 84.62 84.62 84.62 0.0M
2021-03-31 84.76 85.00 84.76 85.00 0.0M
2021-03-30 83.72 85.00 83.72 85.00 0.0M
2021-03-29 83.12 83.12 83.12 83.12 0.0M
2021-03-26 83.10 83.10 83.08 83.08 0.0M
2021-03-25 82.18 82.18 81.64 81.70 0.0M
2021-03-24 81.94 82.40 81.94 82.40 0.0M
2021-03-23 81.62 81.62 81.62 81.62 0.0M
2021-03-22 81.46 81.46 81.00 81.00 0.0M
2021-03-19 83.28 83.58 83.00 83.58 0.0M
2021-03-18 85.16 85.16 84.30 84.52 0.0M
2021-03-17 85.14 85.14 85.14 85.14 0.0M
2021-03-16 84.70 85.12 84.18 85.12 0.0M
2021-03-15 84.32 84.32 84.00 84.20 0.0M
2021-03-12 82.94 84.04 82.78 84.04 0.0M
2021-03-11 83.18 83.18 82.78 82.92 0.0M
2021-03-10 81.02 82.96 81.02 82.96 0.0M
2021-03-09 81.28 81.72 81.28 81.72 0.0M
2021-03-08 80.56 81.34 80.32 81.34 0.0M
2021-03-05 82.62 82.62 79.74 79.74 0.0M
2021-03-04 82.06 82.80 82.06 82.80 0.0M
2021-03-03 80.28 82.06 80.28 82.06 0.0M
2021-03-02 80.82 80.82 80.68 80.68 0.0M
2021-03-01 78.90 81.14 78.90 81.14 0.0M
2021-02-26 78.16 78.16 78.16 78.16 0.0M
2021-02-25 80.60 80.60 79.46 79.46 0.0M
2021-02-24 79.42 79.52 79.42 79.52 0.0M
2021-02-23 78.22 79.00 78.22 79.00 0.0M
2021-02-22 76.86 76.86 76.46 76.46 0.0M
2021-02-19 75.86 75.86 75.86 75.86 0.0M
2021-02-18 77.52 77.82 76.58 76.58 0.0M
2021-02-17 76.60 77.44 76.60 77.44 0.0M
2021-02-16 78.02 78.02 77.28 77.28 0.0M
2021-02-15 78.44 78.44 78.08 78.08 0.0M
2021-02-12 77.98 77.98 77.98 77.98 0.0M
2021-02-11 77.80 78.14 77.80 78.08 0.0M
2021-02-10 78.26 78.38 77.68 77.68 0.0M
2021-02-09 76.98 78.72 76.88 78.38 0.0M
2021-02-08 78.22 78.22 78.22 78.22 0.0M
2021-02-05 78.44 78.44 77.78 77.78 0.0M
2021-02-04 76.14 77.60 76.14 77.60 0.0M
2021-02-03 76.96 76.96 76.20 76.20 0.0M
2021-02-02 74.92 74.92 74.92 74.92 0.0M
2021-02-01 73.68 73.68 73.68 73.68 0.0M
2021-01-29 73.60 73.60 73.60 73.60 0.0M
2021-01-28 73.44 73.44 73.44 73.44 0.0M
2021-01-27 73.52 75.00 73.52 75.00 0.0M
2021-01-26 72.88 73.72 72.88 73.72 0.0M
2021-01-25 75.82 75.82 74.34 74.44 0.0M
2021-01-22 76.50 76.50 74.28 74.28 0.0M
2021-01-21 78.58 78.58 78.58 78.58 0.0M
2021-01-20 75.88 78.70 75.88 78.70 0.0M
2021-01-19 75.58 76.62 75.58 76.62 0.0M
2021-01-18 76.26 76.26 76.26 76.26 0.0M
2021-01-15 76.68 76.68 75.72 76.22 0.0M
2021-01-14 74.96 76.74 74.96 76.74 0.0M
2021-01-13 74.60 75.90 74.60 74.96 0.0M
2021-01-12 75.06 75.06 74.88 74.88 0.0M
2021-01-11 74.76 75.16 74.76 75.16 0.0M
2021-01-08 74.94 75.54 74.94 75.54 0.0M
2021-01-07 75.32 75.88 75.32 75.88 0.0M
2021-01-06 77.00 77.00 75.26 76.44 0.0M
2021-01-05 75.00 76.22 75.00 76.22 0.0M
2021-01-04 75.72 75.72 74.58 74.58 0.0M