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
2023-12-29 134.20 134.20 134.00 134.00 0.0M
2023-12-28 134.10 134.50 134.10 134.50 0.0M
2023-12-27 133.90 134.75 133.90 134.05 0.0M
2023-12-22 134.40 134.40 134.40 134.40 0.0M
2023-12-21 133.20 135.15 133.20 135.15 0.0M
2023-12-20 133.75 134.40 133.75 134.10 0.0M
2023-12-19 135.15 135.15 134.90 134.90 0.0M
2023-12-18 134.60 135.55 134.60 135.30 0.0M
2023-12-15 134.35 134.35 134.35 134.35 0.0M
2023-12-14 139.85 139.85 134.90 134.90 0.0M
2023-12-13 137.10 137.10 137.10 137.10 0.0M
2023-12-12 135.40 136.75 135.40 136.60 0.0M
2023-12-11 138.75 139.85 138.75 139.20 0.0M
2023-12-08 134.85 134.85 134.85 134.85 0.0M
2023-12-07 136.45 136.75 135.50 135.50 0.0M
2023-12-06 135.35 137.50 135.35 136.45 0.0M
2023-12-05 135.35 135.75 133.95 133.95 0.0M
2023-12-04 139.55 139.55 136.95 136.95 0.0M
2023-12-01 137.30 138.65 137.30 138.65 0.0M
2023-11-30 138.45 138.45 138.45 138.45 0.0M
2023-11-29 138.10 139.05 138.10 138.90 0.0M
2023-11-28 136.95 137.95 136.95 137.95 0.0M
2023-11-27 140.00 140.00 140.00 140.00 0.0M
2023-11-24 140.10 141.10 140.10 141.10 0.0M
2023-11-23 140.35 140.75 140.35 140.75 0.0M
2023-11-22 139.90 141.85 139.90 141.85 0.0M
2023-11-21 138.15 140.00 138.00 140.00 0.0M
2023-11-20 138.30 138.90 138.30 138.90 0.0M
2023-11-17 136.70 137.95 136.70 137.95 0.0M
2023-11-16 137.00 138.15 137.00 137.80 0.0M
2023-11-15 137.90 137.90 137.90 137.90 0.0M
2023-11-14 140.85 140.85 139.80 139.80 0.0M
2023-11-13 139.05 140.75 139.05 140.75 0.0M
2023-11-10 136.60 137.40 136.60 137.40 0.0M
2023-11-09 137.20 137.40 136.65 136.85 0.0M
2023-11-08 135.10 137.60 135.10 137.60 0.0M
2023-11-07 136.50 136.50 136.20 136.20 0.0M
2023-11-06 134.90 137.00 134.90 137.00 0.0M
2023-11-03 137.15 137.15 137.15 137.15 0.0M
2023-11-02 138.85 138.85 138.85 138.85 0.0M
2023-11-01 140.25 140.25 136.85 138.55 0.0M
2023-10-31 140.45 141.00 136.00 139.95 0.0M
2023-10-30 141.05 142.65 141.05 142.65 0.0M
2023-10-27 142.20 142.20 141.50 141.50 0.0M
2023-10-26 140.30 142.05 140.30 141.65 0.0M
2023-10-25 141.75 141.75 141.75 141.75 0.0M
2023-10-24 139.35 140.00 139.35 140.00 0.0M
2023-10-23 137.25 137.25 137.25 137.25 0.0M
2023-10-20 137.10 138.30 137.10 138.00 0.0M
2023-10-19 140.70 140.70 138.00 138.35 0.0M
2023-10-18 141.80 141.80 141.80 141.80 0.0M
2023-10-17 143.00 143.00 143.00 143.00 0.0M
2023-10-16 143.75 143.75 143.75 143.75 0.0M
2023-10-13 142.55 145.20 142.55 143.80 0.0M
2023-10-12 139.35 142.30 139.35 142.30 0.0M
2023-10-11 134.95 138.25 134.95 138.25 0.0M
2023-10-10 134.55 136.15 134.55 136.15 0.0M
2023-10-09 128.15 134.15 128.15 134.15 0.0M
2023-10-06 128.00 128.30 128.00 128.30 0.0M
2023-10-05 128.00 128.55 127.65 128.55 0.0M
2023-10-04 130.50 130.50 127.00 127.70 0.0M
2023-10-03 131.35 131.35 131.35 131.35 0.0M
2023-10-02 132.60 132.60 132.15 132.15 0.0M
2023-09-29 133.95 133.95 133.95 133.95 0.0M
2023-09-28 133.00 133.00 132.95 132.95 0.0M
2023-09-27 132.45 133.05 132.45 133.05 0.0M
2023-09-26 132.05 132.05 132.05 132.05 0.0M
2023-09-25 132.90 133.20 132.90 133.20 0.0M
2023-09-22 133.85 133.85 132.30 132.95 0.0M
2023-09-21 135.65 135.65 135.00 135.00 0.0M
2023-09-20 137.45 137.80 137.45 137.80 0.0M
2023-09-19 138.40 138.50 138.40 138.50 0.0M
2023-09-18 139.25 139.25 139.00 139.00 0.0M
2023-09-15 138.10 140.40 138.10 140.40 0.0M
2023-09-14 139.65 139.65 138.30 138.30 0.0M
2023-09-13 138.30 140.00 138.30 140.00 0.0M
2023-09-12 139.15 139.15 139.15 139.15 0.0M
2023-09-11 138.70 138.70 138.70 138.70 0.0M
2023-09-08 137.75 138.20 137.75 138.20 0.0M
2023-09-07 135.65 137.20 135.65 136.60 0.0M
2023-09-06 136.80 136.80 136.15 136.25 0.0M
2023-09-05 135.90 136.55 135.90 136.55 0.0M
2023-09-04 137.35 138.20 137.35 138.20 0.0M
2023-09-01 135.05 135.70 135.05 135.70 0.0M
2023-08-31 133.60 135.30 133.60 135.30 0.0M
2023-08-30 133.05 134.20 133.05 134.20 0.0M
2023-08-29 134.30 134.30 134.30 134.30 0.0M
2023-08-28 132.20 133.40 132.20 133.40 0.0M
2023-08-25 132.05 132.45 132.05 132.45 0.0M
2023-08-24 133.00 133.35 133.00 133.35 0.0M
2023-08-23 130.90 132.25 130.90 132.25 0.0M
2023-08-22 130.90 130.90 130.90 130.90 0.0M
2023-08-21 128.80 131.65 128.80 131.65 0.0M
2023-08-18 128.60 129.65 128.50 129.65 0.0M
2023-08-17 130.20 130.20 130.20 130.20 0.0M
2023-08-16 131.30 131.30 131.30 131.30 0.0M
2023-08-15 133.40 133.40 132.30 132.30 0.0M
2023-08-14 135.00 135.00 135.00 135.00 0.0M
2023-08-11 135.85 136.10 135.85 136.10 0.0M
2023-08-10 138.15 138.15 136.55 136.55 0.0M
2023-08-09 138.10 138.60 138.10 138.60 0.0M
2023-08-08 135.35 135.35 135.35 135.35 0.0M
2023-08-07 133.85 136.45 133.85 136.45 0.0M
2023-08-04 134.05 134.90 134.05 134.90 0.0M
2023-08-03 135.00 135.00 132.00 133.70 0.0M
2023-08-02 135.50 136.25 135.50 136.25 0.0M
2023-08-01 135.70 135.70 135.50 135.50 0.0M
2023-07-31 134.30 136.20 134.30 136.20 0.0M
2023-07-28 133.45 136.35 133.45 134.70 0.0M
2023-07-27 132.10 134.10 132.10 134.10 0.0M
2023-07-26 131.25 133.00 130.65 131.75 0.0M
2023-07-25 132.10 132.10 130.00 131.00 0.0M
2023-07-24 133.50 133.50 132.00 132.00 0.0M
2023-07-21 141.10 141.10 133.65 133.65 0.0M
2023-07-20 138.25 140.90 138.25 140.90 0.0M
2023-07-19 138.95 138.95 138.30 138.30 0.0M
2023-07-18 137.90 138.75 137.90 138.75 0.0M
2023-07-17 136.25 136.25 136.25 136.25 0.0M
2023-07-14 138.25 138.25 138.25 138.25 0.0M
2023-07-13 137.35 138.40 137.35 138.40 0.0M
2023-07-12 136.20 137.75 135.60 137.75 0.0M
2023-07-11 131.50 133.95 131.50 133.95 0.0M
2023-07-10 130.55 132.40 130.55 131.70 0.0M
2023-07-07 132.05 132.05 131.75 131.75 0.0M
2023-07-06 134.10 134.10 132.60 132.70 0.0M
2023-07-05 133.95 136.20 133.95 135.80 0.0M
2023-07-04 136.50 136.50 136.50 136.50 0.0M
2023-07-03 136.70 137.00 136.70 137.00 0.0M
2023-06-30 135.15 137.20 135.15 137.20 0.0M
2023-06-29 133.15 134.85 133.15 134.85 0.0M
2023-06-28 131.60 131.60 131.60 131.60 0.0M
2023-06-27 131.10 131.10 131.10 131.10 0.0M
2023-06-26 134.45 134.45 129.45 132.10 0.0M
2023-06-23 134.55 134.55 134.55 134.55 0.0M
2023-06-22 134.65 134.65 134.65 134.65 0.0M
2023-06-21 135.55 135.55 135.55 135.55 0.0M
2023-06-20 133.45 136.00 133.45 136.00 0.0M
2023-06-19 135.10 135.10 135.00 135.00 0.0M
2023-06-16 132.15 135.40 132.15 135.40 0.0M
2023-06-15 131.35 132.00 131.35 132.00 0.0M
2023-06-14 132.75 132.75 132.75 132.75 0.0M
2023-06-13 134.00 134.00 131.65 133.60 0.0M
2023-06-12 129.75 129.75 129.75 129.75 0.0M
2023-06-09 129.30 130.55 129.30 130.35 0.0M
2023-06-08 128.30 128.30 127.00 127.00 0.0M
2023-06-07 130.75 130.75 128.65 128.65 0.0M
2023-06-06 131.50 131.55 131.05 131.05 0.0M
2023-06-05 133.35 133.45 131.30 131.30 0.0M
2023-06-02 133.25 133.25 132.10 132.15 0.0M
2023-06-01 130.65 131.95 130.65 131.95 0.0M
2023-05-31 131.00 132.55 131.00 132.55 0.0M
2023-05-30 134.00 134.00 132.10 132.10 0.0M
2023-05-29 134.00 134.40 134.00 134.40 0.0M
2023-05-26 132.80 133.70 132.80 133.70 0.0M
2023-05-25 133.85 133.85 132.75 133.00 0.0M
2023-05-24 132.95 133.35 132.95 133.30 0.0M
2023-05-23 137.50 137.50 136.95 136.95 0.0M
2023-05-22 138.95 140.00 138.95 140.00 0.0M
2023-05-19 140.35 140.35 139.15 139.55 0.0M
2023-05-18 139.75 141.35 139.75 140.60 0.0M
2023-05-17 138.80 139.90 138.80 139.75 0.0M
2023-05-16 138.55 139.90 138.55 139.50 0.0M
2023-05-15 138.45 139.60 138.45 139.60 0.0M
2023-05-12 135.90 137.75 135.90 137.75 0.0M
2023-05-11 137.15 137.15 135.85 135.85 0.0M
2023-05-10 138.00 138.00 138.00 138.00 0.0M
2023-05-09 136.95 138.45 136.55 138.45 0.0M
2023-05-08 136.60 136.90 136.55 136.90 0.0M
2023-05-05 136.65 137.00 131.85 133.75 0.0M
2023-05-04 139.40 139.40 138.60 138.60 0.0M
2023-05-03 138.75 140.10 138.75 140.00 0.0M
2023-05-02 138.20 139.35 138.20 138.80 0.0M
2023-04-28 138.25 138.40 138.25 138.40 0.0M
2023-04-27 136.50 138.45 136.50 138.25 0.0M
2023-04-26 140.05 140.05 138.75 138.75 0.0M
2023-04-25 140.70 140.70 139.65 139.65 0.0M
2023-04-24 141.20 141.60 140.55 141.30 0.0M
2023-04-21 142.70 144.05 142.70 143.90 0.0M
2023-04-20 141.55 143.00 141.55 143.00 0.0M
2023-04-19 140.60 140.60 140.60 140.60 0.0M
2023-04-18 141.25 141.25 141.25 141.25 0.0M
2023-04-17 141.20 141.65 141.15 141.60 0.0M
2023-04-14 140.80 141.35 140.10 141.15 0.0M
2023-04-13 140.60 140.60 140.60 140.60 0.0M
2023-04-12 139.70 141.55 139.70 140.85 0.0M
2023-04-11 141.60 142.15 140.20 141.05 0.0M
2023-04-06 137.30 140.70 137.30 140.25 0.0M
2023-04-05 135.90 137.55 135.90 137.00 0.0M
2023-04-04 136.25 137.40 136.25 137.40 0.0M
2023-04-03 138.00 138.00 135.70 136.75 0.0M
2023-03-31 135.90 137.85 135.90 136.95 0.0M
2023-03-30 137.70 137.70 136.75 136.75 0.0M
2023-03-29 137.00 137.65 137.00 137.65 0.0M
2023-03-28 136.40 136.50 136.40 136.50 0.0M
2023-03-27 136.45 137.30 136.35 136.80 0.0M
2023-03-24 135.75 135.75 134.95 135.35 0.0M
2023-03-23 134.70 136.75 134.70 136.60 0.0M
2023-03-22 134.75 134.75 133.70 133.70 0.0M
2023-03-21 133.05 135.10 133.05 134.20 0.0M
2023-03-20 126.60 132.65 126.60 132.65 0.0M
2023-03-17 129.55 130.55 129.30 129.30 0.0M
2023-03-16 129.25 129.25 127.05 128.85 0.0M
2023-03-15 132.50 132.50 128.10 128.75 0.0M
2023-03-14 128.10 132.50 128.10 132.40 0.0M
2023-03-13 134.50 134.95 127.15 127.15 0.0M
2023-03-10 130.45 132.40 130.45 131.90 0.0M
2023-03-09 127.85 131.75 127.85 130.45 0.0M
2023-03-08 133.00 133.00 127.25 128.40 0.0M
2023-03-07 131.40 135.50 131.40 134.15 0.0M
2023-03-06 134.40 134.55 131.35 131.35 0.0M
2023-03-03 133.55 134.05 132.70 133.25 0.0M
2023-03-02 132.90 133.95 132.90 133.05 0.0M
2023-03-01 132.00 133.80 132.00 133.45 0.0M
2023-02-28 132.95 132.95 132.00 132.00 0.0M
2023-02-27 136.15 138.40 133.70 134.20 0.0M
2023-02-24 131.45 133.95 131.45 133.95 0.0M
2023-02-23 132.30 132.30 130.05 130.05 0.0M
2023-02-22 131.60 132.25 131.60 132.25 0.0M
2023-02-21 129.20 132.45 129.20 132.25 0.0M
2023-02-20 130.00 131.00 129.45 129.45 0.0M
2023-02-17 128.40 130.00 128.40 130.00 0.0M
2023-02-16 128.85 129.70 128.55 129.50 0.0M
2023-02-15 127.05 128.15 127.05 127.95 0.0M
2023-02-14 124.80 127.75 124.80 127.70 0.0M
2023-02-13 122.25 126.95 122.25 125.30 0.0M
2023-02-10 118.80 122.45 118.80 122.45 0.0M
2023-02-09 119.10 119.60 119.10 119.60 0.0M
2023-02-08 117.00 118.60 117.00 118.60 0.0M
2023-02-07 119.10 119.10 119.10 119.10 0.0M
2023-02-06 118.80 118.80 118.50 118.50 0.0M
2023-02-03 118.00 119.15 118.00 119.15 0.0M
2023-02-02 122.05 122.05 118.35 118.70 0.0M
2023-02-01 121.10 121.20 121.10 121.20 0.0M
2023-01-31 119.45 122.00 119.45 121.50 0.0M
2023-01-30 121.00 123.65 121.00 123.65 0.0M
2023-01-27 123.00 123.00 121.50 121.50 0.0M
2023-01-26 121.80 123.80 121.80 123.15 0.0M
2023-01-25 122.70 122.70 121.35 121.70 0.0M
2023-01-24 122.00 123.30 121.70 123.30 0.0M
2023-01-23 120.30 122.50 120.30 120.65 0.0M
2023-01-20 117.90 120.60 117.85 120.60 0.0M
2023-01-19 115.40 118.40 115.40 118.40 0.0M
2023-01-18 116.80 116.80 116.80 116.80 0.0M
2023-01-17 115.20 115.20 115.20 115.20 0.0M
2023-01-16 112.90 114.00 112.90 114.00 0.0M
2023-01-13 113.60 113.65 113.00 113.35 0.0M
2023-01-12 113.40 114.35 113.40 113.70 0.0M
2023-01-11 115.40 115.40 115.40 115.40 0.0M
2023-01-10 113.65 116.00 113.50 116.00 0.0M
2023-01-09 115.55 115.55 115.55 115.55 0.0M
2023-01-06 113.90 115.75 113.90 115.50 0.0M
2023-01-05 113.50 114.05 113.50 113.80 0.0M
2023-01-04 115.85 115.85 113.75 114.15 0.0M
2023-01-03 118.70 119.05 115.85 115.85 0.0M
2023-01-02 118.75 118.75 118.75 118.75 0.0M