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
2022-12-30 119.15 119.15 119.15 119.15 0.0M
2022-12-29 118.20 119.65 118.20 119.65 0.0M
2022-12-28 119.05 119.60 118.65 118.65 0.0M
2022-12-27 118.40 119.75 118.40 119.40 0.0M
2022-12-23 120.45 120.45 117.50 117.50 0.0M
2022-12-22 121.10 121.10 121.10 121.10 0.0M
2022-12-21 119.75 121.10 119.60 121.10 0.0M
2022-12-20 118.35 118.50 118.35 118.50 0.0M
2022-12-19 119.55 119.55 119.45 119.45 0.0M
2022-12-16 119.80 119.80 117.60 117.60 0.0M
2022-12-15 118.70 120.75 118.70 120.75 0.0M
2022-12-14 117.75 117.75 117.75 117.75 0.0M
2022-12-13 121.90 121.90 117.50 117.50 0.0M
2022-12-12 119.05 120.00 119.05 120.00 0.0M
2022-12-09 122.50 122.50 120.00 120.00 0.0M
2022-12-08 120.40 121.85 120.40 121.85 0.0M
2022-12-07 123.10 123.10 121.15 121.15 0.0M
2022-12-06 120.65 123.10 120.65 123.10 0.0M
2022-12-05 121.55 122.00 121.55 121.85 0.0M
2022-12-02 122.00 122.00 121.45 121.80 0.0M
2022-12-01 122.20 122.20 120.10 120.10 0.0M
2022-11-30 122.05 122.25 121.50 122.20 0.0M
2022-11-29 122.70 122.70 121.50 122.35 0.0M
2022-11-28 123.00 123.00 121.80 122.00 0.0M
2022-11-25 122.05 122.50 122.05 122.50 0.0M
2022-11-24 121.55 122.50 121.15 122.50 0.0M
2022-11-23 120.30 122.00 120.30 121.55 0.0M
2022-11-22 118.65 121.60 118.65 121.60 0.0M
2022-11-21 116.40 119.05 116.40 118.80 0.0M
2022-11-18 117.40 117.40 115.30 117.15 0.0M
2022-11-17 119.15 119.15 116.45 117.90 0.0M
2022-11-16 116.00 119.55 116.00 119.55 0.0M
2022-11-15 112.75 117.05 112.75 116.75 0.0M
2022-11-14 112.30 115.85 112.15 112.95 0.0M
2022-11-11 123.35 123.35 112.60 112.60 0.0M
2022-11-10 124.60 124.60 122.65 122.65 0.0M
2022-11-09 123.70 125.35 123.70 125.20 0.0M
2022-11-08 124.30 124.30 124.05 124.05 0.0M
2022-11-07 123.35 124.30 123.20 124.30 0.0M
2022-11-04 129.95 129.95 125.25 127.10 0.0M
2022-11-03 127.60 127.60 127.60 127.60 0.0M
2022-11-02 127.95 128.70 127.95 128.70 0.0M
2022-11-01 129.30 129.30 128.00 128.00 0.0M
2022-10-31 128.85 128.85 128.10 128.10 0.0M
2022-10-28 125.65 129.10 125.65 128.60 0.0M
2022-10-27 126.20 127.95 125.85 126.45 0.0M
2022-10-26 123.65 126.10 123.65 126.10 0.0M
2022-10-25 119.05 121.80 119.00 121.80 0.0M
2022-10-24 117.85 120.05 117.85 120.05 0.0M
2022-10-21 116.95 117.25 116.95 117.25 0.0M
2022-10-20 115.70 118.05 115.70 118.05 0.0M
2022-10-19 115.15 115.15 114.95 114.95 0.0M
2022-10-18 114.60 114.60 112.35 112.35 0.0M
2022-10-17 110.55 113.00 110.55 113.00 0.0M
2022-10-14 115.15 115.15 110.65 110.65 0.0M
2022-10-13 110.25 110.25 109.45 109.45 0.0M
2022-10-12 112.75 112.75 110.80 110.80 0.0M
2022-10-11 113.05 113.35 112.85 112.85 0.0M
2022-10-10 110.90 114.00 110.90 112.75 0.0M
2022-10-07 112.80 112.80 112.80 112.80 0.0M
2022-10-06 114.60 114.95 114.60 114.95 0.0M
2022-10-05 113.70 114.85 113.70 114.85 0.0M
2022-10-04 115.35 115.35 113.20 113.30 0.0M
2022-10-03 111.70 111.70 111.70 111.70 0.0M
2022-09-30 112.90 112.90 112.90 112.90 0.0M
2022-09-29 110.00 113.35 110.00 113.35 0.0M
2022-09-28 110.00 110.00 109.00 110.00 0.0M
2022-09-27 112.55 112.55 111.60 111.60 0.0M
2022-09-26 108.75 112.00 108.75 112.00 0.0M
2022-09-23 115.85 115.85 109.85 109.85 0.0M
2022-09-22 115.95 117.45 115.95 117.45 0.0M
2022-09-21 112.20 119.25 112.20 117.85 0.0M
2022-09-20 114.95 114.95 112.95 112.95 0.0M
2022-09-19 113.85 113.85 113.20 113.20 0.0M
2022-09-16 114.20 114.20 114.20 114.20 0.0M
2022-09-15 117.25 117.25 115.25 115.25 0.0M
2022-09-14 118.10 118.40 116.00 116.00 0.0M
2022-09-13 118.65 119.40 118.65 119.40 0.0M
2022-09-12 116.55 116.55 116.55 116.55 0.0M
2022-09-09 118.55 118.55 118.55 118.55 0.0M
2022-09-08 120.75 121.60 118.50 119.00 0.0M
2022-09-07 121.25 122.20 120.70 120.85 0.0M
2022-09-06 122.75 123.25 122.75 123.25 0.0M
2022-09-05 118.15 123.20 118.15 123.20 0.0M
2022-09-02 117.70 119.45 117.70 119.45 0.0M
2022-09-01 119.80 119.80 116.90 116.90 0.0M
2022-08-31 121.85 121.85 118.85 119.40 0.0M
2022-08-30 121.80 121.80 121.65 121.65 0.0M
2022-08-29 122.05 122.45 121.75 121.75 0.0M
2022-08-26 124.70 125.00 123.25 123.25 0.0M
2022-08-25 123.60 124.80 123.60 124.80 0.0M
2022-08-24 124.00 126.50 124.00 124.40 0.0M
2022-08-23 125.05 125.05 125.05 125.05 0.0M
2022-08-22 124.40 124.40 124.05 124.05 0.0M
2022-08-19 124.00 124.00 124.00 124.00 0.0M
2022-08-18 125.55 125.55 125.55 125.55 0.0M
2022-08-17 125.10 125.10 124.70 124.70 0.0M
2022-08-16 121.30 125.25 121.30 125.00 0.0M
2022-08-15 120.85 121.10 120.85 121.00 0.0M
2022-08-12 123.95 123.95 121.70 121.70 0.0M
2022-08-11 122.90 122.90 122.90 122.90 0.0M
2022-08-10 123.70 124.20 123.70 124.20 0.0M
2022-08-09 122.75 123.30 122.75 123.30 0.0M
2022-08-08 123.35 124.50 123.00 123.00 0.0M
2022-08-05 123.60 124.10 123.30 124.10 0.0M
2022-08-04 125.25 125.25 123.85 124.45 0.0M
2022-08-03 126.10 126.65 126.10 126.65 0.0M
2022-08-02 124.20 127.50 124.20 126.50 0.0M
2022-08-01 120.70 126.25 120.70 124.50 0.0M
2022-07-29 123.50 124.90 121.15 121.15 0.0M
2022-07-28 121.85 123.00 121.40 121.40 0.0M
2022-07-27 121.20 121.95 119.75 121.95 0.0M
2022-07-26 117.75 117.75 117.75 117.75 0.0M
2022-07-25 117.80 117.80 117.80 117.80 0.0M
2022-07-22 121.35 121.35 119.65 119.65 0.0M
2022-07-21 121.45 123.10 120.00 121.50 0.0M
2022-07-20 123.85 123.85 123.85 123.85 0.0M
2022-07-19 121.90 124.65 121.90 124.40 0.0M
2022-07-18 123.20 123.70 123.00 123.20 0.0M
2022-07-15 120.15 122.60 120.15 122.60 0.0M
2022-07-14 121.45 121.45 119.80 119.90 0.0M
2022-07-13 122.20 122.30 122.20 122.30 0.0M
2022-07-12 119.15 125.00 119.15 123.55 0.0M
2022-07-11 117.80 120.20 117.80 120.20 0.0M
2022-07-08 118.05 118.10 118.00 118.10 0.0M
2022-07-07 117.05 118.05 117.05 118.05 0.0M
2022-07-06 112.00 114.55 112.00 114.50 0.0M
2022-07-05 119.25 119.25 110.45 110.55 0.0M
2022-07-04 120.80 120.80 118.15 118.15 0.0M
2022-07-01 116.05 120.60 116.00 120.60 0.0M
2022-06-30 115.85 117.85 115.85 116.55 0.0M
2022-06-29 116.30 116.30 115.75 115.75 0.0M
2022-06-28 114.55 117.10 114.55 116.85 0.0M
2022-06-27 114.25 114.25 113.20 113.20 0.0M
2022-06-24 112.30 113.70 112.30 113.70 0.0M
2022-06-23 112.30 112.30 112.05 112.05 0.0M
2022-06-22 113.50 113.50 112.55 112.55 0.0M
2022-06-21 115.95 118.00 115.95 118.00 0.0M
2022-06-20 112.35 115.75 112.35 115.75 0.0M
2022-06-17 113.20 113.20 112.20 112.60 0.0M
2022-06-16 113.90 113.90 112.20 112.20 0.0M
2022-06-15 112.90 113.45 112.90 113.45 0.0M
2022-06-14 115.15 115.15 113.95 114.95 0.0M
2022-06-13 111.15 114.80 111.15 113.90 0.0M
2022-06-10 112.30 112.55 112.30 112.45 0.0M
2022-06-09 113.15 113.85 113.15 113.30 0.0M
2022-06-08 115.65 115.65 114.00 114.05 0.0M
2022-06-07 114.80 114.80 114.80 114.80 0.0M
2022-06-06 114.35 115.00 114.35 115.00 0.0M
2022-06-03 113.60 113.60 113.60 113.60 0.0M
2022-06-02 114.25 114.25 113.65 113.65 0.0M
2022-06-01 113.35 115.10 113.35 114.75 0.0M
2022-05-31 115.60 116.15 114.05 114.05 0.0M
2022-05-30 118.60 118.60 117.25 117.65 0.0M
2022-05-27 117.00 119.05 117.00 117.95 0.0M
2022-05-26 115.05 116.80 115.05 116.80 0.0M
2022-05-25 116.60 117.25 116.00 116.00 0.0M
2022-05-24 114.05 115.85 114.05 115.85 0.0M
2022-05-23 114.80 116.80 114.80 116.80 0.0M
2022-05-20 113.15 114.00 113.15 114.00 0.0M
2022-05-19 112.85 114.00 112.60 113.50 0.0M
2022-05-18 115.10 115.10 114.00 114.00 0.0M
2022-05-17 114.45 115.25 114.45 115.25 0.0M
2022-05-16 114.30 116.80 114.00 116.20 0.0M
2022-05-13 114.35 115.00 113.50 113.50 0.0M
2022-05-12 114.75 115.45 113.45 114.15 0.0M
2022-05-11 117.35 118.00 117.35 117.90 0.0M
2022-05-10 118.40 118.50 115.00 117.00 0.0M
2022-05-09 120.05 120.85 119.00 119.15 0.0M
2022-05-06 121.60 125.00 121.60 122.60 0.0M
2022-05-05 125.00 125.10 125.00 125.10 0.0M
2022-05-04 124.50 127.00 124.20 124.20 0.0M
2022-05-03 120.85 125.25 120.85 125.25 0.0M
2022-05-02 121.00 122.00 115.40 122.00 0.0M
2022-04-29 122.05 122.55 120.80 122.25 0.0M
2022-04-28 122.75 123.05 119.90 122.45 0.0M
2022-04-27 123.00 123.10 120.95 123.10 0.0M
2022-04-26 123.90 124.05 123.25 124.05 0.0M
2022-04-25 125.40 125.40 122.15 124.60 0.0M
2022-04-22 124.25 125.80 123.75 123.75 0.0M
2022-04-21 127.50 127.50 123.80 124.05 0.0M
2022-04-20 128.70 129.25 126.70 127.75 0.0M
2022-04-19 129.80 130.65 128.75 129.05 0.0M
2022-04-14 126.75 128.45 126.70 127.90 0.0M
2022-04-13 125.15 127.60 125.15 125.80 0.0M
2022-04-12 121.25 125.05 121.15 124.60 0.0M
2022-04-11 120.55 123.50 119.95 123.05 0.0M
2022-04-08 118.10 120.15 118.10 119.80 0.0M
2022-04-07 117.05 118.40 117.05 118.40 0.0M
2022-04-06 116.10 118.35 116.10 117.65 0.0M
2022-04-05 115.85 118.00 115.85 117.40 0.0M
2022-04-04 113.40 116.45 113.40 116.25 0.0M
2022-04-01 113.65 114.15 112.10 112.40 0.0M
2022-03-31 114.30 114.55 114.20 114.20 0.0M
2022-03-30 111.80 113.45 111.80 113.45 0.0M
2022-03-29 118.75 118.75 109.95 111.75 0.0M
2022-03-28 122.35 122.35 117.60 118.75 0.0M
2022-03-25 120.20 120.25 118.25 119.30 0.0M
2022-03-24 116.65 119.95 116.05 119.95 0.0M
2022-03-23 116.00 117.20 116.00 116.20 0.0M
2022-03-22 115.75 115.75 115.25 115.45 0.0M
2022-03-21 112.55 115.60 112.40 115.00 0.0M
2022-03-18 111.35 112.55 111.35 112.40 0.0M
2022-03-17 111.05 112.55 110.50 112.55 0.0M
2022-03-16 112.05 112.90 109.90 110.60 0.0M
2022-03-15 108.05 111.70 107.60 111.70 0.0M
2022-03-14 111.00 113.55 109.00 109.05 0.0M
2022-03-11 112.60 114.30 110.85 112.10 0.0M
2022-03-10 109.80 112.85 107.70 111.15 0.0M
2022-03-09 116.00 118.15 109.60 110.75 0.0M
2022-03-08 117.90 120.95 115.40 120.95 0.0M
2022-03-07 109.00 116.40 108.20 116.40 0.0M
2022-03-04 107.50 109.30 107.05 108.55 0.0M
2022-03-03 105.75 109.90 104.25 107.30 0.0M
2022-03-02 111.00 111.00 101.00 103.75 0.0M
2022-03-01 104.00 111.30 103.90 110.00 0.0M
2022-02-28 107.00 119.90 102.00 103.85 0.0M
2022-02-25 92.50 92.50 90.22 92.00 0.0M
2022-02-24 81.80 90.00 81.80 90.00 0.0M
2022-02-23 83.24 84.18 83.24 84.18 0.0M
2022-02-22 82.60 83.14 82.00 83.02 0.0M
2022-02-21 84.86 85.24 84.58 84.58 0.0M
2022-02-18 84.32 84.88 84.32 84.88 0.0M
2022-02-17 84.44 84.44 84.44 84.44 0.0M
2022-02-16 84.42 84.42 84.42 84.42 0.0M
2022-02-15 82.76 82.76 82.76 82.76 0.0M
2022-02-14 82.90 84.00 82.34 82.90 0.0M
2022-02-11 83.04 84.08 83.04 84.08 0.0M
2022-02-10 81.94 83.90 81.94 83.90 0.0M
2022-02-09 80.82 80.82 80.80 80.80 0.0M
2022-02-08 78.84 78.84 78.84 78.84 0.0M
2022-02-07 79.10 79.56 77.92 79.30 0.0M
2022-02-04 79.82 79.82 78.00 78.00 0.0M
2022-02-03 80.44 80.44 80.00 80.00 0.0M
2022-02-02 83.08 83.08 80.48 80.48 0.0M
2022-02-01 81.84 82.00 81.84 81.90 0.0M
2022-01-31 82.20 82.20 82.20 82.20 0.0M
2022-01-28 81.78 81.78 81.50 81.50 0.0M
2022-01-27 81.96 81.96 81.96 81.96 0.0M
2022-01-26 81.60 81.60 81.60 81.60 0.0M
2022-01-25 80.58 81.50 80.58 81.18 0.0M
2022-01-24 81.52 82.10 80.22 80.22 0.0M
2022-01-21 82.06 82.06 81.76 81.76 0.0M
2022-01-20 83.20 83.82 83.20 83.58 0.0M
2022-01-19 83.42 83.90 83.00 83.90 0.0M
2022-01-18 81.52 81.52 81.52 81.52 0.0M
2022-01-17 80.82 80.82 80.82 80.82 0.0M
2022-01-14 77.86 80.78 77.86 80.78 0.0M
2022-01-13 78.28 78.44 78.28 78.44 0.0M
2022-01-12 78.80 78.80 78.14 78.14 0.0M
2022-01-11 78.96 78.96 78.96 78.96 0.0M
2022-01-10 77.48 77.48 77.48 77.48 0.0M
2022-01-07 77.12 77.12 77.00 77.02 0.0M
2022-01-06 76.22 76.22 76.22 76.22 0.0M
2022-01-05 77.18 77.18 77.18 77.18 0.0M
2022-01-04 76.02 76.62 76.02 76.62 0.0M
2022-01-03 74.74 74.74 74.74 74.74 0.0M