AHT Syngas Tech

3SQ1
🏛️ germany →
3.68
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 12.70 13.00 11.80 12.00 0.0M
2021-12-29 12.30 13.00 12.30 13.00 0.0M
2021-12-28 12.30 12.30 12.10 12.30 0.0M
2021-12-27 11.80 12.50 11.80 12.50 0.0M
2021-12-23 11.50 11.70 11.50 11.70 0.0M
2021-12-22 11.80 11.90 11.60 11.60 0.0M
2021-12-21 11.80 11.80 11.80 11.80 0.0M
2021-12-20 11.60 12.00 11.60 11.80 0.0M
2021-12-17 11.60 11.80 11.60 11.80 0.0M
2021-12-16 11.80 12.00 11.80 11.80 0.0M
2021-12-15 12.20 12.20 11.50 12.00 0.0M
2021-12-14 11.80 12.40 11.40 12.40 0.0M
2021-12-13 13.00 13.00 12.00 12.00 0.0M
2021-12-10 12.30 13.20 12.30 12.90 0.0M
2021-12-09 12.30 12.30 12.30 12.30 0.0M
2021-12-08 11.90 12.30 11.90 12.30 0.0M
2021-12-07 11.90 12.00 11.90 11.90 0.0M
2021-12-06 12.70 12.70 11.70 11.90 0.0M
2021-12-03 11.80 12.80 11.60 12.80 0.0M
2021-12-02 11.10 12.00 10.90 12.00 0.0M
2021-12-01 10.50 11.50 10.10 11.30 0.0M
2021-11-30 11.60 11.60 10.70 10.70 0.0M
2021-11-29 12.10 12.10 11.80 11.80 0.0M
2021-11-26 12.20 12.40 12.20 12.20 0.0M
2021-11-25 12.20 12.40 12.20 12.20 0.0M
2021-11-24 12.20 12.40 12.20 12.40 0.0M
2021-11-23 12.20 12.30 12.20 12.20 0.0M
2021-11-22 12.20 12.20 12.20 12.20 0.0M
2021-11-19 12.00 12.20 12.00 12.20 0.0M
2021-11-18 11.80 12.00 11.80 12.00 0.0M
2021-11-17 11.80 12.00 11.80 11.80 0.0M
2021-11-16 11.80 12.00 11.80 11.80 0.0M
2021-11-15 12.00 12.00 12.00 12.00 0.0M
2021-11-12 11.90 11.90 11.80 11.80 0.0M
2021-11-11 11.90 11.90 11.90 11.90 0.0M
2021-11-10 12.00 12.10 11.90 11.90 0.0M
2021-11-09 11.90 12.00 11.90 11.90 0.0M
2021-11-08 12.10 12.60 11.90 12.00 0.0M
2021-11-05 11.90 12.50 11.90 11.90 0.0M
2021-11-04 11.80 12.30 11.60 11.80 0.0M
2021-11-03 12.20 12.20 11.40 11.80 0.0M
2021-11-02 11.60 12.40 11.40 12.40 0.0M
2021-11-01 11.80 12.40 11.80 11.80 0.0M
2021-10-29 11.70 12.20 11.70 12.00 0.0M
2021-10-28 11.50 11.90 11.50 11.80 0.0M
2021-10-27 12.00 12.20 11.70 11.70 0.0M
2021-10-26 11.70 11.80 11.50 11.80 0.0M
2021-10-25 11.90 12.00 11.60 11.60 0.0M
2021-10-22 11.70 12.00 11.50 12.00 0.0M
2021-10-21 11.40 13.00 11.40 11.90 0.0M
2021-10-20 11.40 11.60 11.30 11.30 0.0M
2021-10-19 11.60 11.80 11.60 11.60 0.0M
2021-10-18 12.20 13.00 11.80 11.80 0.0M
2021-10-15 11.80 12.20 11.80 12.20 0.0M
2021-10-14 11.70 12.00 11.30 11.70 0.0M
2021-10-13 11.30 11.70 11.30 11.50 0.0M
2021-10-12 11.70 11.70 11.30 11.40 0.0M
2021-10-11 11.90 11.90 11.70 11.90 0.0M
2021-10-08 11.80 11.90 11.80 11.90 0.0M
2021-10-07 11.90 11.90 11.80 11.80 0.0M
2021-10-06 11.30 11.50 11.30 11.50 0.0M
2021-10-05 11.40 11.50 11.30 11.30 0.0M
2021-10-04 11.40 11.70 11.40 11.50 0.0M
2021-10-01 11.40 11.80 11.40 11.60 0.0M
2021-09-30 11.60 11.60 11.40 11.40 0.0M
2021-09-29 11.80 11.80 11.60 11.80 0.0M
2021-09-28 12.00 12.00 11.80 11.80 0.0M
2021-09-27 11.10 12.00 11.10 11.90 0.0M
2021-09-24 10.70 10.90 10.30 10.70 0.0M
2021-09-23 10.80 10.90 10.40 10.90 0.0M
2021-09-22 9.90 10.60 9.90 10.60 0.0M
2021-09-21 9.85 10.00 9.85 10.00 0.0M
2021-09-20 10.10 10.30 9.85 9.85 0.0M
2021-09-17 9.80 10.00 9.80 9.90 0.0M
2021-09-16 9.80 9.95 9.80 9.90 0.0M
2021-09-15 9.85 9.95 9.85 9.85 0.0M
2021-09-14 9.85 9.85 9.85 9.85 0.0M
2021-09-13 9.80 9.95 9.80 9.95 0.0M
2021-09-10 9.90 9.90 9.80 9.80 0.0M
2021-09-09 10.10 10.30 10.00 10.00 0.0M
2021-09-08 9.90 10.30 9.80 10.20 0.0M
2021-09-07 9.90 9.90 9.90 9.90 0.0M
2021-09-06 9.75 9.75 9.75 9.75 0.0M
2021-09-03 9.80 9.80 9.80 9.80 0.0M
2021-09-02 9.90 9.90 9.80 9.80 0.0M
2021-09-01 9.80 10.20 9.80 10.00 0.0M
2021-08-31 9.70 10.00 9.70 9.90 0.0M
2021-08-30 9.70 9.70 9.70 9.70 0.0M
2021-08-27 9.70 9.70 9.70 9.70 0.0M
2021-08-26 9.70 9.85 9.70 9.70 0.0M
2021-08-25 9.40 10.00 9.40 9.50 0.0M
2021-08-24 9.30 9.95 9.30 9.50 0.0M
2021-08-23 9.70 9.70 9.40 9.40 0.0M
2021-08-20 9.75 9.75 9.70 9.70 0.0M
2021-08-19 9.60 10.00 9.60 9.85 0.0M
2021-08-18 9.60 9.70 9.50 9.70 0.0M
2021-08-17 9.65 9.75 9.60 9.60 0.0M
2021-08-16 9.75 9.75 9.60 9.75 0.0M
2021-08-13 9.60 10.00 9.60 9.85 0.0M
2021-08-12 9.80 9.80 9.60 9.60 0.0M
2021-08-11 10.20 10.20 9.70 9.70 0.0M
2021-08-10 9.70 9.75 9.60 9.60 0.0M
2021-08-09 9.70 9.80 9.70 9.80 0.0M
2021-08-06 9.85 10.20 9.65 9.80 0.0M
2021-08-05 9.50 9.75 9.50 9.75 0.0M
2021-08-04 9.80 9.95 9.60 9.75 0.0M
2021-08-03 9.90 9.90 9.75 9.75 0.0M
2021-08-02 10.30 10.30 9.90 9.90 0.0M
2021-07-30 9.90 10.20 9.50 9.70 0.0M
2021-07-29 9.60 10.20 9.50 9.90 0.0M
2021-07-28 9.75 9.75 9.55 9.70 0.0M
2021-07-27 9.70 9.85 9.70 9.85 0.0M
2021-07-26 9.60 9.85 9.50 9.80 0.0M
2021-07-23 9.50 9.70 9.50 9.70 0.0M
2021-07-22 9.50 9.70 9.50 9.60 0.0M
2021-07-21 9.50 10.00 9.50 9.50 0.0M
2021-07-20 9.65 10.30 9.50 9.50 0.0M
2021-07-19 9.85 9.85 9.70 9.75 0.0M
2021-07-16 9.70 10.30 9.60 9.95 0.0M
2021-07-15 9.80 9.90 9.80 9.80 0.0M
2021-07-14 9.70 9.90 9.70 9.90 0.0M
2021-07-13 9.80 9.95 9.50 9.80 0.0M
2021-07-12 10.20 10.20 9.70 9.70 0.0M
2021-07-09 10.00 10.30 9.90 10.30 0.0M
2021-07-08 10.10 10.20 9.85 10.00 0.0M
2021-07-07 10.20 10.50 10.20 10.20 0.0M
2021-07-06 10.60 10.80 10.00 10.00 0.0M
2021-07-05 10.60 10.70 9.80 10.70 0.0M
2021-07-02 10.50 10.90 10.20 10.50 0.0M
2021-07-01 10.50 10.60 9.85 10.60 0.0M
2021-06-30 9.55 9.70 9.55 9.70 0.0M
2021-06-29 9.90 10.20 9.65 9.65 0.0M
2021-06-28 10.00 10.10 9.60 10.00 0.0M
2021-06-25 9.65 10.00 9.55 10.00 0.0M
2021-06-24 9.55 9.55 9.45 9.55 0.0M
2021-06-23 9.60 9.70 9.20 9.65 0.0M
2021-06-22 10.00 10.00 9.60 9.60 0.0M
2021-06-21 9.85 10.00 9.60 9.95 0.0M
2021-06-18 10.50 10.50 9.95 9.95 0.0M
2021-06-17 10.40 10.50 10.40 10.50 0.0M
2021-06-16 10.30 10.40 10.30 10.40 0.0M
2021-06-15 10.20 10.30 10.20 10.30 0.0M
2021-06-14 10.40 10.40 10.00 10.10 0.0M
2021-06-11 10.70 10.90 10.50 10.50 0.0M
2021-06-10 10.60 10.80 10.60 10.70 0.0M
2021-06-09 10.60 10.90 10.60 10.60 0.0M
2021-06-08 10.70 10.90 10.10 10.80 0.0M
2021-06-07 10.20 10.80 9.85 10.80 0.0M
2021-06-04 10.20 11.00 10.00 10.30 0.0M
2021-06-03 10.70 10.70 10.30 10.30 0.0M
2021-06-02 9.80 10.90 9.80 10.90 0.0M
2021-06-01 9.90 10.80 9.80 9.80 0.0M
2021-05-31 9.80 10.10 9.25 10.00 0.0M
2021-05-28 9.05 10.00 8.60 9.90 0.0M
2021-05-27 9.05 9.15 9.00 9.15 0.0M
2021-05-26 9.65 9.65 8.80 9.15 0.0M
2021-05-25 9.80 9.80 9.05 9.75 0.0M
2021-05-21 8.20 9.80 8.20 9.55 0.0M
2021-05-20 8.05 8.40 7.90 8.30 0.0M
2021-05-19 7.80 8.15 7.80 8.15 0.0M
2021-05-18 8.20 8.35 7.50 7.90 0.0M
2021-05-17 8.70 8.70 8.00 8.20 0.0M
2021-05-14 8.25 9.00 8.10 8.30 0.0M
2021-05-13 8.90 8.90 8.35 8.35 0.0M
2021-05-12 7.25 9.00 7.00 9.00 0.0M
2021-05-11 6.55 7.50 6.45 7.40 0.0M
2021-05-10 6.85 7.00 6.45 6.70 0.0M
2021-05-07 6.10 7.00 6.10 6.95 0.1M
2021-05-06 6.05 6.20 5.65 6.15 0.0M
2021-05-05 5.10 5.95 4.88 5.90 0.3M
2021-05-04 4.90 5.00 4.78 5.00 0.0M
2021-05-03 5.40 5.40 4.60 4.98 0.0M
2021-04-30 5.75 5.75 4.90 4.94 0.1M
2021-04-29 5.60 5.80 4.86 5.75 0.1M
2021-04-28 7.20 7.20 5.20 5.70 0.1M
2021-04-27 7.40 8.30 7.20 7.30 0.0M
2021-04-26 7.80 8.20 7.40 7.50 0.0M
2021-04-23 10.50 10.50 7.10 7.20 0.0M
2021-04-22 10.90 10.90 10.60 10.60 0.0M
2021-04-21 10.60 10.90 10.00 10.90 0.0M
2021-04-20 10.80 11.00 10.70 10.70 0.0M
2021-04-19 10.80 10.90 10.60 10.60 0.0M
2021-04-16 10.40 10.90 10.40 10.90 0.0M
2021-04-15 10.40 10.50 10.40 10.40 0.0M
2021-04-14 10.30 10.50 10.30 10.50 0.0M
2021-04-13 10.30 10.30 9.95 9.95 0.0M
2021-04-12 9.85 10.00 9.85 10.00 0.0M
2021-04-09 10.10 10.10 9.75 9.75 0.0M
2021-04-08 10.60 10.60 9.90 9.90 0.0M
2021-04-07 10.90 10.90 10.50 10.70 0.0M
2021-04-06 10.40 11.30 10.00 11.00 0.0M
2021-04-01 10.10 10.60 9.95 10.50 0.0M
2021-03-31 10.10 10.20 9.90 10.20 0.0M
2021-03-30 10.50 10.50 10.10 10.20 0.0M
2021-03-29 10.20 10.60 9.85 10.60 0.0M
2021-03-26 10.20 10.30 10.00 10.30 0.0M
2021-03-25 10.30 10.40 10.20 10.20 0.0M
2021-03-24 10.30 10.50 10.20 10.40 0.0M
2021-03-23 10.70 10.70 10.10 10.40 0.0M
2021-03-22 11.10 11.30 10.50 10.80 0.0M
2021-03-19 11.30 11.40 11.20 11.20 0.0M
2021-03-18 11.00 11.40 11.00 11.40 0.0M
2021-03-17 11.00 12.50 10.70 11.50 0.0M
2021-03-16 10.60 11.80 10.50 11.10 0.0M
2021-03-15 11.20 11.20 10.60 10.70 0.0M
2021-03-12 11.20 11.30 11.00 11.10 0.0M
2021-03-11 11.70 11.70 11.20 11.20 0.0M
2021-03-10 10.60 12.50 10.50 11.70 0.0M
2021-03-09 10.40 11.00 10.30 10.50 0.0M
2021-03-08 10.90 11.20 10.20 10.50 0.0M
2021-03-05 9.75 10.10 9.55 9.65 0.0M
2021-03-04 9.85 10.00 9.65 9.85 0.0M
2021-03-03 9.75 9.75 9.40 9.75 0.0M
2021-03-02 9.00 9.90 8.55 9.90 0.0M
2021-03-01 8.40 8.80 8.40 8.80 0.0M
2021-02-26 8.30 8.60 8.20 8.30 0.0M
2021-02-25 9.00 9.00 8.00 8.30 0.0M
2021-02-24 8.85 9.60 8.85 8.90 0.0M
2021-02-23 10.00 10.00 8.85 8.95 0.0M
2021-02-22 10.10 10.50 10.10 10.10 0.0M
2021-02-19 9.80 10.50 9.70 9.80 0.0M
2021-02-18 9.90 10.50 9.50 9.70 0.0M
2021-02-17 11.20 11.20 9.95 10.00 0.0M
2021-02-16 10.80 11.30 10.80 11.30 0.0M
2021-02-15 10.90 11.80 10.30 10.90 0.0M
2021-02-12 10.10 11.00 9.75 11.00 0.0M
2021-02-11 10.70 10.70 10.00 10.20 0.0M
2021-02-10 10.80 11.80 9.70 10.80 0.0M
2021-02-09 10.50 11.80 10.50 10.90 0.0M
2021-02-08 12.00 12.00 9.80 10.40 0.0M
2021-02-05 11.80 12.00 10.00 12.00 0.0M
2021-02-04 11.30 11.90 11.30 11.80 0.0M
2021-02-03 8.90 13.50 8.85 11.10 0.0M
2021-02-02 9.00 9.00 8.10 8.90 0.0M
2021-02-01 8.20 9.00 8.20 8.35 0.0M
2021-01-29 7.50 8.20 7.30 7.50 0.0M
2021-01-28 5.40 6.80 5.40 6.80 0.0M
2021-01-27 4.90 5.50 4.90 5.50 0.0M
2021-01-26 4.80 4.90 4.80 4.90 0.0M
2021-01-25 4.88 5.00 4.72 4.84 0.0M
2021-01-22 4.80 4.80 4.80 4.80 0.0M
2021-01-21 4.72 4.72 4.64 4.70 0.0M
2021-01-20 4.68 5.00 4.68 4.80 0.0M
2021-01-19 4.60 4.90 4.60 4.60 0.0M
2021-01-18 4.70 4.80 4.60 4.62 0.0M
2021-01-15 4.64 4.80 4.62 4.78 0.0M
2021-01-14 4.64 4.80 4.64 4.72 0.0M
2021-01-13 4.66 4.74 4.64 4.72 0.0M
2021-01-12 4.80 4.88 4.66 4.74 0.0M
2021-01-11 4.70 4.86 4.70 4.70 0.0M
2021-01-08 4.80 4.88 4.78 4.78 0.0M
2021-01-07 4.72 4.98 4.72 4.88 0.0M
2021-01-06 4.82 4.82 4.64 4.80 0.0M
2021-01-05 4.62 5.20 4.62 4.90 0.0M
2021-01-04 4.98 5.05 4.50 4.70 0.0M