Franklin Street Properties

FSP
🏛️ germany →
1.35
Last Update: 2025-09-30
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 5.50 5.50 5.50 5.50 0.0M
2021-12-29 5.22 5.22 5.13 5.22 0.0M
2021-12-28 5.27 5.27 5.22 5.22 0.0M
2021-12-27 5.17 5.27 5.17 5.27 0.0M
2021-12-23 5.17 5.22 5.17 5.17 0.0M
2021-12-22 5.13 5.17 5.08 5.17 0.0M
2021-12-21 5.03 5.17 5.03 5.13 0.0M
2021-12-20 4.89 4.94 4.79 4.94 0.0M
2021-12-17 4.98 5.03 4.94 4.98 0.0M
2021-12-16 4.98 4.98 4.94 4.98 0.0M
2021-12-15 4.89 4.98 4.79 4.98 0.0M
2021-12-14 4.89 4.98 4.89 4.89 0.0M
2021-12-13 5.27 5.27 4.94 4.98 0.0M
2021-12-10 5.32 5.41 5.22 5.22 0.0M
2021-12-09 5.41 5.41 5.32 5.32 0.0M
2021-12-08 5.32 5.41 5.32 5.36 0.0M
2021-12-07 5.27 5.41 5.27 5.32 0.0M
2021-12-06 5.03 5.27 5.03 5.27 0.0M
2021-12-03 5.08 5.17 5.03 5.03 0.0M
2021-12-02 4.75 5.13 4.75 5.08 0.0M
2021-12-01 4.75 4.94 4.75 4.75 0.0M
2021-11-30 4.89 4.94 4.67 4.75 0.0M
2021-11-29 4.94 4.98 4.89 4.94 0.0M
2021-11-26 5.17 5.17 4.89 4.94 0.0M
2021-11-25 5.22 5.22 5.22 5.22 0.0M
2021-11-24 4.94 5.27 4.94 5.27 0.0M
2021-11-23 4.89 4.98 4.89 4.98 0.0M
2021-11-22 4.79 5.08 4.79 4.98 0.0M
2021-11-19 4.79 4.84 4.79 4.79 0.0M
2021-11-18 4.89 4.89 4.75 4.79 0.0M
2021-11-17 5.03 5.03 4.84 4.84 0.0M
2021-11-16 5.03 5.03 4.98 4.98 0.0M
2021-11-15 4.98 4.98 4.98 4.98 0.0M
2021-11-12 5.03 5.03 4.98 4.98 0.0M
2021-11-11 4.75 4.98 4.75 4.98 0.0M
2021-11-10 4.48 4.75 4.48 4.75 0.0M
2021-11-09 3.89 4.52 3.89 4.50 0.0M
2021-11-08 3.91 3.91 3.85 3.85 0.0M
2021-11-05 3.78 4.04 3.78 3.89 0.0M
2021-11-04 3.85 3.85 3.72 3.72 0.0M
2021-11-03 3.74 3.89 3.74 3.89 0.0M
2021-11-02 3.78 3.78 3.70 3.70 0.0M
2021-11-01 3.65 3.76 3.65 3.76 0.0M
2021-10-29 3.76 3.80 3.68 3.68 0.0M
2021-10-28 3.78 3.78 3.70 3.70 0.0M
2021-10-27 3.82 3.82 3.80 3.80 0.0M
2021-10-26 3.85 3.87 3.82 3.84 0.0M
2021-10-25 3.82 3.84 3.82 3.84 0.0M
2021-10-22 3.97 3.97 3.89 3.89 0.0M
2021-10-21 4.12 4.12 3.97 3.97 0.0M
2021-10-20 4.08 4.12 4.06 4.12 0.0M
2021-10-19 4.12 4.14 4.10 4.10 0.0M
2021-10-18 4.18 4.18 4.12 4.14 0.0M
2021-10-15 4.21 4.21 4.21 4.21 0.0M
2021-10-14 4.21 4.27 4.21 4.23 0.0M
2021-10-13 4.25 4.25 4.21 4.21 0.0M
2021-10-12 4.21 4.23 4.21 4.23 0.0M
2021-10-11 4.12 4.16 4.10 4.16 0.0M
2021-10-08 4.10 4.16 4.08 4.16 0.0M
2021-10-07 4.08 4.14 4.06 4.08 0.0M
2021-10-06 3.87 3.99 3.87 3.99 0.0M
2021-10-05 3.85 3.85 3.80 3.84 0.0M
2021-10-04 3.80 3.87 3.80 3.85 0.0M
2021-10-01 3.74 3.89 3.74 3.89 0.0M
2021-09-30 3.80 3.82 3.78 3.82 0.0M
2021-09-29 3.72 3.78 3.70 3.76 0.0M
2021-09-28 3.72 3.76 3.72 3.72 0.0M
2021-09-27 3.70 3.84 3.70 3.80 0.0M
2021-09-24 3.74 3.76 3.68 3.68 0.0M
2021-09-23 3.65 3.74 3.65 3.74 0.0M
2021-09-22 3.63 3.65 3.61 3.61 0.0M
2021-09-21 3.59 3.65 3.59 3.61 0.0M
2021-09-20 3.72 3.72 3.61 3.63 0.0M
2021-09-17 3.76 3.76 3.70 3.72 0.0M
2021-09-16 3.66 3.70 3.63 3.68 0.0M
2021-09-15 3.65 3.66 3.61 3.63 0.0M
2021-09-14 3.65 3.65 3.59 3.63 0.0M
2021-09-13 3.53 3.61 3.53 3.61 0.0M
2021-09-10 3.57 3.57 3.51 3.57 0.0M
2021-09-09 3.63 3.63 3.57 3.61 0.0M
2021-09-08 3.59 3.63 3.57 3.61 0.0M
2021-09-07 3.47 3.61 3.47 3.61 0.0M
2021-09-06 3.47 3.47 3.47 3.47 0.0M
2021-09-03 3.65 3.72 3.49 3.49 0.0M
2021-09-02 3.84 3.84 3.66 3.66 0.0M
2021-09-01 3.80 3.85 3.78 3.85 0.0M
2021-08-31 3.76 3.80 3.76 3.80 0.0M
2021-08-30 3.84 3.84 3.74 3.74 0.0M
2021-08-27 3.80 3.89 3.80 3.89 0.0M
2021-08-26 3.74 3.82 3.72 3.80 0.0M
2021-08-25 3.80 3.80 3.76 3.80 0.0M
2021-08-24 3.76 3.78 3.74 3.78 0.0M
2021-08-23 3.80 3.84 3.76 3.76 0.0M
2021-08-20 3.80 3.84 3.76 3.84 0.0M
2021-08-19 3.80 3.80 3.76 3.80 0.0M
2021-08-18 3.87 3.89 3.84 3.84 0.0M
2021-08-17 3.85 3.89 3.80 3.89 0.0M
2021-08-16 3.84 3.84 3.80 3.84 0.0M
2021-08-13 3.87 3.97 3.84 3.85 0.0M
2021-08-12 3.95 3.95 3.84 3.85 0.0M
2021-08-11 3.93 3.93 3.89 3.91 0.0M
2021-08-10 3.85 3.95 3.85 3.91 0.0M
2021-08-09 3.95 3.95 3.82 3.87 0.0M
2021-08-06 3.84 3.93 3.84 3.89 0.0M
2021-08-05 3.74 3.84 3.74 3.80 0.0M
2021-08-04 3.97 3.97 3.76 3.76 0.0M
2021-08-03 4.01 4.01 3.93 3.99 0.0M
2021-08-02 4.10 4.23 4.02 4.02 0.0M
2021-07-30 4.04 4.16 4.04 4.12 0.0M
2021-07-29 4.02 4.14 4.02 4.14 0.0M
2021-07-28 4.06 4.12 4.06 4.12 0.0M
2021-07-27 4.12 4.12 4.06 4.06 0.0M
2021-07-26 3.95 3.97 3.95 3.97 0.0M
2021-07-23 3.89 3.99 3.89 3.93 0.0M
2021-07-22 3.99 3.99 3.91 3.93 0.0M
2021-07-21 4.01 4.08 4.01 4.06 0.0M
2021-07-20 3.85 4.04 3.85 4.04 0.0M
2021-07-19 4.02 4.02 3.87 3.87 0.0M
2021-07-16 4.06 4.10 4.04 4.04 0.0M
2021-07-15 4.10 4.10 4.01 4.04 0.0M
2021-07-14 4.21 4.25 4.16 4.16 0.0M
2021-07-13 4.25 4.25 4.20 4.20 0.0M
2021-07-12 4.16 4.16 4.12 4.12 0.0M
2021-07-09 4.08 4.23 4.08 4.10 0.0M
2021-07-08 4.12 4.20 4.04 4.08 0.0M
2021-07-07 4.16 4.16 4.14 4.14 0.0M
2021-07-06 4.21 4.21 4.06 4.10 0.0M
2021-07-05 4.21 4.21 4.21 4.21 0.0M
2021-07-02 4.25 4.25 4.18 4.18 0.0M
2021-07-01 4.16 4.21 4.14 4.21 0.0M
2021-06-30 4.21 4.25 4.21 4.25 0.0M
2021-06-29 4.29 4.29 4.23 4.25 0.0M
2021-06-28 4.33 4.33 4.23 4.27 0.0M
2021-06-25 4.31 4.31 4.23 4.27 0.0M
2021-06-24 4.27 4.37 4.23 4.27 0.0M
2021-06-23 4.21 4.23 4.16 4.20 0.0M
2021-06-22 4.18 4.25 4.14 4.21 0.0M
2021-06-21 4.06 4.23 4.06 4.21 0.0M
2021-06-18 4.16 4.16 3.99 3.99 0.0M
2021-06-17 4.25 4.27 4.16 4.16 0.0M
2021-06-16 4.20 4.20 4.14 4.14 0.0M
2021-06-15 4.25 4.29 4.18 4.21 0.0M
2021-06-14 4.27 4.29 4.23 4.23 0.0M
2021-06-11 4.27 4.33 4.27 4.31 0.0M
2021-06-10 4.33 4.35 4.29 4.31 0.0M
2021-06-09 4.29 4.37 4.29 4.35 0.0M
2021-06-08 4.21 4.33 4.21 4.31 0.0M
2021-06-07 4.06 4.20 4.06 4.20 0.0M
2021-06-04 4.18 4.18 4.06 4.10 0.0M
2021-06-03 4.16 4.20 4.16 4.16 0.0M
2021-06-02 4.08 4.10 4.08 4.10 0.0M
2021-06-01 3.93 4.02 3.91 4.02 0.0M
2021-05-31 3.93 3.93 3.93 3.93 0.0M
2021-05-28 3.97 3.99 3.93 3.93 0.0M
2021-05-27 3.95 4.02 3.95 3.99 0.0M
2021-05-26 3.85 3.93 3.84 3.93 0.0M
2021-05-25 3.93 3.93 3.87 3.87 0.0M
2021-05-21 3.87 3.93 3.87 3.87 0.0M
2021-05-20 3.82 3.82 3.80 3.80 0.0M
2021-05-19 3.82 3.87 3.78 3.82 0.0M
2021-05-18 3.89 3.89 3.82 3.89 0.0M
2021-05-17 3.99 3.99 3.87 3.89 0.0M
2021-05-14 3.87 3.95 3.87 3.95 0.0M
2021-05-13 3.80 3.87 3.80 3.85 0.0M
2021-05-12 3.87 3.87 3.82 3.82 0.0M
2021-05-11 4.02 4.02 3.85 3.85 0.0M
2021-05-10 4.06 4.10 4.06 4.08 0.0M
2021-05-07 4.01 4.08 4.01 4.04 0.0M
2021-05-06 3.93 4.01 3.91 4.01 0.0M
2021-05-05 4.08 4.08 3.85 3.87 0.0M
2021-05-04 4.20 4.21 4.16 4.16 0.0M
2021-05-03 4.10 4.25 4.10 4.23 0.0M
2021-04-30 4.18 4.18 4.12 4.12 0.0M
2021-04-29 4.20 4.25 4.18 4.18 0.0M
2021-04-28 4.21 4.25 4.21 4.21 0.0M
2021-04-27 4.25 4.27 4.18 4.20 0.0M
2021-04-26 4.23 4.31 4.23 4.29 0.0M
2021-04-23 4.27 4.27 4.25 4.27 0.0M
2021-04-22 4.31 4.35 4.29 4.29 0.0M
2021-04-21 4.29 4.35 4.29 4.35 0.0M
2021-04-20 4.27 4.35 4.27 4.29 0.0M
2021-04-19 4.42 4.42 4.29 4.31 0.0M
2021-04-16 4.42 4.42 4.39 4.39 0.0M
2021-04-15 4.42 4.42 4.33 4.37 0.0M
2021-04-14 4.37 4.44 4.37 4.44 0.0M
2021-04-13 4.37 4.37 4.35 4.35 0.0M
2021-04-12 4.31 4.37 4.29 4.37 0.0M
2021-04-09 4.25 4.27 4.25 4.25 0.0M
2021-04-08 4.40 4.40 4.27 4.27 0.0M
2021-04-07 4.42 4.58 4.35 4.42 0.0M
2021-04-06 4.39 4.42 4.35 4.37 0.0M
2021-04-01 4.33 4.42 4.33 4.42 0.0M
2021-03-31 4.44 4.44 4.33 4.37 0.0M
2021-03-30 4.27 4.42 4.27 4.42 0.0M
2021-03-29 4.39 4.42 4.31 4.33 0.0M
2021-03-26 4.31 4.46 4.31 4.40 0.0M
2021-03-25 4.25 4.37 4.18 4.37 0.0M
2021-03-24 4.29 4.50 4.29 4.39 0.0M
2021-03-23 4.33 4.40 4.29 4.35 0.0M
2021-03-22 4.42 4.42 4.29 4.37 0.0M
2021-03-19 4.79 4.79 4.54 4.54 0.0M
2021-03-18 4.75 4.84 4.75 4.84 0.0M
2021-03-17 4.89 4.89 4.75 4.84 0.0M
2021-03-16 5.13 5.13 4.89 4.89 0.0M
2021-03-15 5.17 5.17 5.03 5.08 0.0M
2021-03-12 4.98 5.08 4.98 5.08 0.0M
2021-03-11 4.98 4.98 4.89 4.94 0.0M
2021-03-10 5.08 5.08 4.98 5.03 0.0M
2021-03-09 5.13 5.13 4.98 5.08 0.0M
2021-03-08 4.75 5.13 4.75 5.03 0.0M
2021-03-05 4.50 4.75 4.50 4.71 0.0M
2021-03-04 4.42 4.50 4.40 4.40 0.0M
2021-03-03 4.18 4.44 4.18 4.44 0.0M
2021-03-02 4.16 4.23 4.10 4.16 0.0M
2021-03-01 3.84 4.12 3.84 4.12 0.0M
2021-02-26 3.89 3.93 3.80 3.93 0.0M
2021-02-25 3.91 3.91 3.87 3.87 0.0M
2021-02-24 3.84 3.89 3.82 3.87 0.0M
2021-02-23 3.44 3.85 3.44 3.85 0.0M
2021-02-22 3.25 3.44 3.25 3.40 0.0M
2021-02-19 3.17 3.23 3.15 3.23 0.0M
2021-02-18 3.23 3.23 3.17 3.19 0.0M
2021-02-17 3.32 3.32 3.23 3.23 0.0M
2021-02-16 3.32 3.38 3.32 3.32 0.0M
2021-02-15 3.32 3.34 3.32 3.34 0.0M
2021-02-12 3.36 3.38 3.32 3.34 0.0M
2021-02-11 3.42 3.44 3.32 3.32 0.0M
2021-02-10 3.47 3.49 3.42 3.42 0.0M
2021-02-09 3.42 3.42 3.34 3.42 0.0M
2021-02-08 3.30 3.40 3.30 3.40 0.0M
2021-02-05 3.27 3.28 3.27 3.28 0.0M
2021-02-04 3.19 3.30 3.19 3.30 0.0M
2021-02-03 3.21 3.21 3.13 3.15 0.0M
2021-02-02 3.28 3.38 3.28 3.28 0.0M
2021-02-01 3.09 3.25 3.09 3.23 0.0M
2021-01-29 3.27 3.27 3.17 3.17 0.0M
2021-01-28 3.30 3.32 3.28 3.30 0.0M
2021-01-27 3.47 3.47 3.36 3.38 0.0M
2021-01-26 3.57 3.61 3.49 3.49 0.0M
2021-01-25 3.57 3.61 3.46 3.59 0.0M
2021-01-22 3.44 3.44 3.36 3.42 0.0M
2021-01-21 3.61 3.61 3.42 3.46 0.0M
2021-01-20 3.55 3.61 3.55 3.61 0.0M
2021-01-19 3.55 3.65 3.47 3.53 0.0M
2021-01-18 3.55 3.70 3.55 3.57 0.0M
2021-01-15 3.47 3.53 3.44 3.53 0.0M
2021-01-14 3.42 3.55 3.40 3.55 0.0M
2021-01-13 3.38 3.44 3.38 3.44 0.0M
2021-01-12 3.32 3.32 3.32 3.32 0.0M
2021-01-11 3.36 3.36 3.28 3.30 0.0M
2021-01-08 3.36 3.36 3.28 3.28 0.0M
2021-01-07 3.42 3.42 3.28 3.32 0.0M
2021-01-06 3.28 3.51 3.28 3.51 0.0M
2021-01-05 3.19 3.28 3.19 3.28 0.0M
2021-01-04 3.32 3.36 3.23 3.27 0.0M