FS KKR Capital

FSK
🏛️ germany →
13.00
Last Update: 2025-10-02
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
2024-12-30 20.90 21.04 20.61 20.64 0.0M
2024-12-27 20.75 21.03 20.51 20.89 0.0M
2024-12-23 20.56 20.72 20.33 20.59 0.0M
2024-12-20 20.53 20.79 20.37 20.62 0.0M
2024-12-19 20.10 20.59 20.00 20.59 0.0M
2024-12-18 20.21 20.55 20.21 20.40 0.0M
2024-12-17 20.35 20.36 20.21 20.34 0.0M
2024-12-16 20.46 20.68 20.29 20.45 0.0M
2024-12-13 20.55 20.55 20.30 20.45 0.0M
2024-12-12 20.24 20.84 20.21 20.48 0.0M
2024-12-11 20.51 20.52 20.17 20.20 0.0M
2024-12-10 20.44 20.51 20.21 20.40 0.0M
2024-12-09 20.53 20.55 20.07 20.46 0.0M
2024-12-06 20.14 20.44 20.08 20.31 0.0M
2024-12-05 20.31 20.43 20.06 20.06 0.0M
2024-12-04 20.70 20.70 20.26 20.39 0.0M
2024-12-03 21.00 21.20 20.91 21.09 0.0M
2024-12-02 20.96 21.57 20.81 21.03 0.0M
2024-11-29 21.15 21.24 20.96 21.01 0.0M
2024-11-28 21.09 21.10 20.91 21.09 0.0M
2024-11-27 20.99 21.14 20.86 20.89 0.1M
2024-11-26 21.13 21.18 20.95 21.05 0.0M
2024-11-25 21.03 21.13 20.69 21.05 0.1M
2024-11-22 20.75 20.99 20.62 20.90 0.0M
2024-11-21 20.50 20.74 20.24 20.63 0.0M
2024-11-20 20.37 20.57 20.23 20.23 0.0M
2024-11-19 20.20 20.50 20.04 20.26 0.0M
2024-11-18 19.89 20.19 19.89 20.14 0.0M
2024-11-15 20.00 20.25 19.89 20.16 0.0M
2024-11-14 20.18 20.27 20.01 20.01 0.0M
2024-11-13 19.86 20.03 19.82 19.96 0.0M
2024-11-12 20.00 20.04 19.81 19.83 0.0M
2024-11-11 19.90 20.11 19.66 19.86 0.0M
2024-11-08 19.64 19.75 19.41 19.73 0.0M
2024-11-07 19.53 19.62 19.29 19.45 0.0M
2024-11-06 19.34 19.43 19.00 19.17 0.0M
2024-11-05 18.55 18.58 18.55 18.58 0.0M
2024-11-04 18.60 18.71 18.41 18.46 0.0M
2024-11-01 18.83 19.01 18.62 18.63 0.0M
2024-10-31 18.80 19.11 18.50 18.50 0.0M
2024-10-30 19.03 19.04 18.53 18.88 0.0M
2024-10-29 19.29 19.29 18.90 18.90 0.0M
2024-10-28 19.30 19.30 19.07 19.08 0.0M
2024-10-25 19.09 19.23 18.94 19.19 0.0M
2024-10-24 19.10 19.39 18.90 19.20 0.0M
2024-10-23 19.15 19.16 18.91 19.09 0.0M
2024-10-22 19.05 19.19 19.04 19.19 0.0M
2024-10-21 18.88 19.13 18.82 19.13 0.0M
2024-10-18 18.99 18.99 18.84 18.94 0.0M
2024-10-17 18.77 19.00 18.77 18.98 0.0M
2024-10-16 18.39 18.91 18.39 18.91 0.0M
2024-10-15 18.70 18.75 18.49 18.55 0.0M
2024-10-14 18.35 18.58 18.35 18.58 0.0M
2024-10-11 18.29 18.60 18.29 18.48 0.0M
2024-10-10 18.41 18.48 18.21 18.48 0.0M
2024-10-09 18.31 18.51 18.31 18.35 0.0M
2024-10-08 18.12 18.44 18.12 18.32 0.0M
2024-10-07 18.49 18.49 18.13 18.30 0.0M
2024-10-04 18.15 18.41 17.92 18.40 0.0M
2024-10-03 18.12 18.21 18.12 18.14 0.0M
2024-10-02 17.65 18.11 17.65 18.01 0.0M
2024-10-01 17.81 18.05 17.78 17.92 0.0M
2024-09-30 17.91 17.91 17.71 17.83 0.0M
2024-09-27 17.66 17.84 17.58 17.81 0.0M
2024-09-26 17.52 17.58 17.50 17.58 0.0M
2024-09-25 17.51 17.75 17.41 17.41 0.0M
2024-09-24 17.77 17.88 17.70 17.70 0.0M
2024-09-23 17.82 17.99 17.75 17.87 0.0M
2024-09-20 17.79 17.92 17.69 17.70 0.0M
2024-09-19 17.81 17.82 17.66 17.80 0.0M
2024-09-18 17.68 17.71 17.57 17.70 0.0M
2024-09-17 17.89 18.00 17.63 17.77 0.0M
2024-09-16 17.68 17.94 17.68 17.80 0.0M
2024-09-13 17.64 18.00 17.64 17.79 0.0M
2024-09-12 17.55 17.67 17.44 17.62 0.0M
2024-09-11 17.61 17.72 17.30 17.54 0.0M
2024-09-10 18.03 18.15 17.88 18.00 0.0M
2024-09-09 18.22 18.31 18.03 18.21 0.0M
2024-09-06 18.21 18.41 17.97 18.06 0.0M
2024-09-05 18.31 18.37 18.09 18.37 0.0M
2024-09-04 18.08 18.36 18.08 18.32 0.0M
2024-09-03 18.51 18.52 18.30 18.30 0.0M
2024-09-02 18.55 18.64 18.35 18.50 0.0M
2024-08-30 18.24 18.37 18.17 18.31 0.0M
2024-08-29 18.05 18.30 18.05 18.28 0.0M
2024-08-28 18.13 18.20 18.03 18.07 0.0M
2024-08-27 18.04 18.24 18.02 18.07 0.0M
2024-08-26 17.85 18.04 17.85 17.96 0.0M
2024-08-23 17.84 17.93 17.69 17.83 0.0M
2024-08-22 17.63 17.78 17.44 17.69 0.0M
2024-08-21 17.43 17.56 17.43 17.54 0.0M
2024-08-20 17.82 17.82 17.40 17.40 0.0M
2024-08-19 17.66 17.94 17.66 17.80 0.0M
2024-08-16 17.71 17.94 17.63 17.94 0.0M
2024-08-15 17.72 17.87 17.60 17.87 0.0M
2024-08-14 17.64 17.72 17.45 17.49 0.0M
2024-08-13 17.55 17.72 17.54 17.54 0.0M
2024-08-12 17.41 17.68 17.41 17.66 0.0M
2024-08-09 17.63 17.63 17.47 17.47 0.0M
2024-08-08 17.25 17.80 17.25 17.59 0.0M
2024-08-07 17.93 17.94 17.49 17.49 0.0M
2024-08-06 17.37 17.71 17.27 17.63 0.0M
2024-08-05 17.65 17.70 16.85 17.11 0.0M
2024-08-02 18.53 18.68 17.83 17.83 0.0M
2024-08-01 18.99 18.99 18.53 18.61 0.0M
2024-07-31 18.70 18.94 18.70 18.84 0.0M
2024-07-30 18.75 18.82 18.64 18.82 0.0M
2024-07-29 18.77 18.84 18.57 18.57 0.0M
2024-07-26 18.66 18.67 18.47 18.61 0.0M
2024-07-25 18.71 18.71 18.52 18.60 0.0M
2024-07-24 18.76 18.94 18.55 18.65 0.0M
2024-07-23 18.79 18.84 18.57 18.65 0.0M
2024-07-22 18.60 18.80 18.45 18.57 0.0M
2024-07-19 18.53 18.61 18.52 18.61 0.0M
2024-07-18 18.68 18.73 18.48 18.54 0.0M
2024-07-17 18.54 18.64 18.49 18.64 0.0M
2024-07-16 18.57 18.75 18.55 18.55 0.0M
2024-07-15 18.76 18.85 18.52 18.52 0.0M
2024-07-12 18.76 18.81 18.49 18.55 0.0M
2024-07-11 18.68 18.79 18.49 18.51 0.0M
2024-07-10 18.50 18.63 18.50 18.63 0.0M
2024-07-09 18.69 18.72 18.49 18.62 0.0M
2024-07-08 18.63 18.88 18.45 18.66 0.0M
2024-07-05 18.84 18.97 18.47 18.63 0.0M
2024-07-04 18.50 18.94 18.50 18.54 0.0M
2024-07-03 18.64 18.70 18.61 18.61 0.0M
2024-07-02 18.27 18.64 18.27 18.61 0.0M
2024-07-01 18.40 18.50 18.19 18.45 0.0M
2024-06-28 18.45 18.49 18.26 18.26 0.0M
2024-06-27 18.34 18.54 18.14 18.23 0.0M
2024-06-26 18.37 18.38 18.32 18.38 0.0M
2024-06-25 18.40 18.40 18.12 18.12 0.0M
2024-06-24 18.18 18.33 18.15 18.33 0.0M
2024-06-21 18.20 18.65 18.15 18.15 0.0M
2024-06-20 18.38 18.41 18.17 18.19 0.0M
2024-06-19 18.08 18.37 18.07 18.37 0.0M
2024-06-18 18.01 18.25 18.00 18.08 0.0M
2024-06-17 18.30 18.35 18.03 18.03 0.0M
2024-06-14 18.00 18.29 18.00 18.28 0.0M
2024-06-13 18.34 18.35 18.04 18.14 0.0M
2024-06-12 18.53 18.54 18.16 18.37 0.0M
2024-06-11 19.16 19.24 18.89 19.07 0.0M
2024-06-10 19.08 19.24 18.94 19.13 0.0M
2024-06-07 18.89 19.07 18.76 19.07 0.0M
2024-06-06 18.96 18.97 18.71 18.71 0.0M
2024-06-05 19.00 19.08 18.76 18.93 0.0M
2024-06-04 18.97 18.99 18.74 18.88 0.0M
2024-06-03 18.72 18.94 18.68 18.92 0.0M
2024-05-31 18.71 18.83 18.60 18.83 0.0M
2024-05-30 18.47 18.66 18.26 18.41 0.0M
2024-05-29 18.45 18.66 18.27 18.64 0.0M
2024-05-28 18.68 18.68 18.44 18.44 0.0M
2024-05-27 18.51 18.78 18.51 18.69 0.0M
2024-05-24 18.41 18.51 18.25 18.48 0.0M
2024-05-23 18.59 18.62 18.28 18.43 0.0M
2024-05-22 18.57 18.60 18.36 18.57 0.0M
2024-05-21 18.40 18.60 18.18 18.37 0.0M
2024-05-20 18.20 18.62 18.20 18.20 0.0M
2024-05-17 18.34 18.42 18.19 18.33 0.0M
2024-05-16 18.30 18.66 18.29 18.33 0.0M
2024-05-15 18.59 18.78 18.39 18.40 0.0M
2024-05-14 18.48 18.64 18.34 18.55 0.0M
2024-05-13 18.45 18.45 18.27 18.43 0.0M
2024-05-10 18.45 18.59 18.16 18.37 0.0M
2024-05-09 17.92 18.34 17.82 18.27 0.0M
2024-05-08 18.02 18.28 17.84 18.02 0.0M
2024-05-07 17.99 18.11 17.81 17.99 0.0M
2024-05-06 17.83 17.99 17.66 17.99 0.0M
2024-05-03 17.86 17.87 17.63 17.81 0.0M
2024-05-02 17.66 17.99 17.66 17.75 0.0M
2024-04-30 17.91 17.97 17.68 17.84 0.0M
2024-04-29 18.02 18.15 17.72 17.87 0.0M
2024-04-26 17.87 17.96 17.83 17.96 0.0M
2024-04-25 18.11 18.11 17.88 18.10 0.0M
2024-04-24 17.91 18.12 17.89 17.92 0.0M
2024-04-23 18.15 18.15 18.10 18.10 0.0M
2024-04-22 18.18 18.24 17.97 18.09 0.0M
2024-04-19 17.80 18.07 17.65 17.91 0.0M
2024-04-18 17.79 17.84 17.58 17.84 0.0M
2024-04-17 17.73 17.86 17.67 17.77 0.0M
2024-04-16 17.66 17.85 17.45 17.54 0.0M
2024-04-15 17.70 17.91 17.45 17.45 0.0M
2024-04-12 18.07 18.13 17.81 17.85 0.0M
2024-04-11 17.84 17.91 17.55 17.91 0.0M
2024-04-10 17.74 17.86 17.50 17.66 0.0M
2024-04-09 17.66 17.66 17.43 17.55 0.0M
2024-04-08 17.63 17.68 17.43 17.62 0.0M
2024-04-05 17.48 17.61 17.38 17.60 0.0M
2024-04-04 17.55 17.69 17.37 17.37 0.0M
2024-04-03 17.65 17.78 17.43 17.63 0.0M
2024-04-02 17.61 17.65 17.41 17.64 0.0M
2024-03-28 17.15 17.65 17.15 17.59 0.0M
2024-03-27 17.37 17.37 16.98 17.19 0.0M
2024-03-26 17.19 17.41 17.12 17.39 0.0M
2024-03-25 17.25 17.33 17.04 17.29 0.0M
2024-03-22 16.90 17.33 16.90 17.08 0.0M
2024-03-21 17.13 17.21 16.98 17.12 0.0M
2024-03-20 17.02 17.04 16.84 16.94 0.0M
2024-03-19 16.72 16.92 16.72 16.82 0.0M
2024-03-18 16.86 17.04 16.86 16.92 0.0M
2024-03-15 16.84 17.04 16.76 17.04 0.0M
2024-03-14 16.82 17.08 16.76 16.76 0.0M
2024-03-13 16.76 17.06 16.70 16.90 0.0M
2024-03-12 17.19 17.25 16.82 16.88 0.0M
2024-03-11 17.48 17.69 17.40 17.48 0.0M
2024-03-08 17.26 17.67 17.26 17.44 0.0M
2024-03-07 17.26 17.42 17.18 17.38 0.0M
2024-03-06 17.12 17.38 17.12 17.28 0.0M
2024-03-05 17.56 17.60 17.02 17.02 0.0M
2024-03-04 17.48 17.62 17.34 17.58 0.0M
2024-03-01 17.46 17.54 17.22 17.48 0.0M
2024-02-29 17.30 17.32 16.96 17.26 0.0M
2024-02-28 17.40 17.58 16.86 16.86 0.0M
2024-02-27 18.23 18.23 16.94 17.20 0.0M
2024-02-26 18.58 18.58 18.29 18.29 0.0M
2024-02-23 18.62 18.62 18.35 18.58 0.0M
2024-02-22 18.47 18.66 18.43 18.43 0.0M
2024-02-21 18.41 18.68 18.39 18.39 0.0M
2024-02-20 18.82 18.82 18.41 18.49 0.0M
2024-02-19 18.66 18.76 18.56 18.72 0.0M
2024-02-16 18.51 18.68 18.31 18.66 0.0M
2024-02-15 18.62 18.66 18.39 18.51 0.0M
2024-02-14 18.52 18.58 18.49 18.52 0.0M
2024-02-13 18.62 18.68 18.37 18.47 0.0M
2024-02-12 19.03 19.23 18.38 18.56 0.0M
2024-02-09 18.26 18.68 18.26 18.30 0.0M
2024-02-08 18.48 18.68 18.26 18.40 0.0M
2024-02-07 18.46 18.62 18.26 18.28 0.0M
2024-02-06 18.74 18.83 18.44 18.48 0.0M
2024-02-05 18.58 18.83 18.46 18.70 0.0M
2024-02-02 18.68 18.83 18.38 18.74 0.0M
2024-02-01 18.87 19.01 18.36 18.58 0.0M
2024-01-31 19.03 19.03 18.79 18.81 0.0M
2024-01-30 18.93 18.93 18.79 18.93 0.0M
2024-01-29 18.91 19.09 18.76 18.89 0.0M
2024-01-26 18.76 18.91 18.70 18.87 0.0M
2024-01-25 18.68 18.81 18.60 18.81 0.0M
2024-01-24 18.79 18.93 18.60 18.60 0.0M
2024-01-23 18.74 18.89 18.74 18.85 0.0M
2024-01-22 18.70 19.03 18.70 18.79 0.0M
2024-01-19 18.64 18.76 18.64 18.76 0.0M
2024-01-18 18.48 18.66 18.46 18.62 0.0M
2024-01-17 18.44 18.54 18.44 18.48 0.0M
2024-01-16 18.36 18.60 18.36 18.38 0.0M
2024-01-15 18.58 18.58 18.42 18.46 0.0M
2024-01-12 18.50 18.58 18.34 18.52 0.0M
2024-01-11 18.56 18.95 18.24 18.48 0.0M
2024-01-10 18.74 18.79 18.46 18.46 0.0M
2024-01-09 18.68 18.81 18.68 18.81 0.0M
2024-01-08 18.93 18.93 18.44 18.85 0.0M
2024-01-05 18.85 18.87 18.62 18.79 0.0M
2024-01-04 18.30 18.89 18.20 18.76 0.0M
2024-01-03 18.20 18.46 18.10 18.44 0.0M
2024-01-02 18.14 18.52 17.95 18.24 0.0M