4Sc AG

VSCk
🏛️ germany →
0.81
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
2021-12-30 3.41 3.51 3.41 3.51 0.0M
2021-12-29 3.48 3.48 3.41 3.41 0.0M
2021-12-28 3.57 3.57 3.35 3.47 0.0M
2021-12-27 3.34 3.37 3.34 3.37 0.0M
2021-12-23 3.32 3.36 3.32 3.36 0.0M
2021-12-22 3.32 3.32 3.32 3.32 0.0M
2021-12-21 3.48 3.53 3.39 3.40 0.0M
2021-12-20 3.82 3.82 3.57 3.57 0.0M
2021-12-17 3.81 3.86 3.81 3.86 0.0M
2021-12-16 3.85 4.03 3.81 3.81 0.0M
2021-12-15 3.93 3.93 3.85 3.85 0.0M
2021-12-14 3.92 4.02 3.92 4.02 0.0M
2021-12-13 4.15 4.15 3.91 3.91 0.0M
2021-12-10 4.04 4.04 4.04 4.04 0.0M
2021-12-09 4.28 4.28 4.06 4.06 0.0M
2021-12-08 4.38 4.38 4.16 4.16 0.0M
2021-12-07 4.18 4.19 4.18 4.18 0.0M
2021-12-06 4.33 4.33 4.17 4.17 0.0M
2021-12-03 4.29 4.49 4.20 4.20 0.0M
2021-12-02 4.33 4.33 4.24 4.24 0.0M
2021-12-01 4.24 4.24 4.21 4.24 0.0M
2021-11-30 4.24 4.25 4.24 4.25 0.0M
2021-11-29 4.45 4.45 4.23 4.23 0.0M
2021-11-26 4.40 4.40 4.32 4.33 0.0M
2021-11-25 4.32 4.34 4.32 4.34 0.0M
2021-11-24 4.40 4.40 4.32 4.32 0.0M
2021-11-23 4.48 4.48 4.41 4.41 0.0M
2021-11-22 4.56 4.56 4.48 4.48 0.0M
2021-11-19 4.51 4.56 4.51 4.56 0.0M
2021-11-18 4.50 4.51 4.50 4.51 0.0M
2021-11-17 4.45 4.51 4.45 4.51 0.0M
2021-11-16 4.55 4.56 4.55 4.55 0.0M
2021-11-15 4.58 4.58 4.55 4.56 0.0M
2021-11-12 4.58 4.64 4.54 4.55 0.0M
2021-11-11 4.58 4.65 4.58 4.64 0.0M
2021-11-10 4.64 4.64 4.64 4.64 0.0M
2021-11-09 4.64 4.67 4.64 4.67 0.0M
2021-11-08 4.58 4.66 4.54 4.66 0.0M
2021-11-05 4.65 4.65 4.55 4.55 0.0M
2021-11-04 4.49 4.80 4.38 4.53 0.0M
2021-11-03 4.45 4.45 4.33 4.33 0.0M
2021-11-02 4.66 4.75 4.49 4.49 0.0M
2021-11-01 4.39 4.39 4.33 4.36 0.0M
2021-10-29 4.35 4.35 4.28 4.28 0.0M
2021-10-28 4.47 4.47 4.35 4.35 0.0M
2021-10-27 4.27 4.43 4.27 4.43 0.0M
2021-10-26 4.11 4.26 4.06 4.26 0.0M
2021-10-25 4.05 4.05 4.04 4.04 0.0M
2021-10-22 3.94 4.01 3.94 4.01 0.0M
2021-10-21 4.10 4.10 4.06 4.06 0.0M
2021-10-20 4.05 4.05 4.05 4.05 0.0M
2021-10-19 4.14 4.14 4.05 4.05 0.0M
2021-10-18 4.08 4.08 4.04 4.04 0.0M
2021-10-15 4.20 4.20 4.18 4.18 0.0M
2021-10-14 4.24 4.25 4.24 4.24 0.0M
2021-10-13 4.33 4.34 4.27 4.27 0.0M
2021-10-12 4.37 4.41 4.31 4.31 0.0M
2021-10-11 4.36 4.51 4.31 4.37 0.0M
2021-10-08 4.56 4.56 4.52 4.52 0.0M
2021-10-07 5.05 5.05 4.56 4.56 0.0M
2021-10-06 5.05 5.05 5.01 5.01 0.0M
2021-10-05 5.07 5.07 5.07 5.07 0.0M
2021-10-04 5.20 5.20 5.03 5.03 0.0M
2021-10-01 5.11 5.11 5.07 5.08 0.0M
2021-09-30 5.05 5.11 5.05 5.11 0.0M
2021-09-29 5.04 5.07 5.04 5.05 0.0M
2021-09-28 5.21 5.21 5.04 5.04 0.0M
2021-09-27 5.18 5.21 5.18 5.21 0.0M
2021-09-24 5.19 5.19 5.18 5.18 0.0M
2021-09-23 5.19 5.20 5.19 5.20 0.0M
2021-09-22 5.21 5.21 5.19 5.19 0.0M
2021-09-21 5.00 5.21 5.00 5.21 0.0M
2021-09-20 4.96 5.02 4.96 5.02 0.0M
2021-09-17 5.09 5.21 5.09 5.20 0.0M
2021-09-16 5.20 5.21 5.20 5.21 0.0M
2021-09-15 5.21 5.21 5.20 5.20 0.0M
2021-09-14 5.21 5.21 5.20 5.20 0.0M
2021-09-13 5.21 5.21 5.21 5.21 0.0M
2021-09-10 5.03 5.21 5.03 5.21 0.0M
2021-09-09 5.06 5.25 5.03 5.03 0.0M
2021-09-08 5.26 5.26 5.05 5.06 0.0M
2021-09-07 5.02 5.02 5.02 5.02 0.0M
2021-09-06 5.03 5.03 5.02 5.02 0.0M
2021-09-03 5.03 5.19 5.02 5.02 0.0M
2021-09-02 5.02 5.19 5.02 5.03 0.0M
2021-09-01 5.02 5.02 5.02 5.02 0.0M
2021-08-31 5.17 5.17 5.01 5.01 0.0M
2021-08-30 5.18 5.18 5.17 5.17 0.0M
2021-08-27 5.20 5.26 5.19 5.20 0.0M
2021-08-26 5.26 5.26 5.20 5.20 0.0M
2021-08-25 5.26 5.26 5.26 5.26 0.0M
2021-08-24 5.24 5.24 5.23 5.23 0.0M
2021-08-23 5.54 5.54 5.27 5.27 0.0M
2021-08-20 5.58 5.58 5.55 5.55 0.0M
2021-08-19 5.66 5.66 5.58 5.58 0.0M
2021-08-18 5.62 5.66 5.62 5.66 0.0M
2021-08-17 5.62 5.65 5.62 5.65 0.0M
2021-08-16 5.61 5.70 5.61 5.70 0.0M
2021-08-13 5.74 5.74 5.68 5.68 0.0M
2021-08-12 5.51 5.74 5.51 5.74 0.0M
2021-08-11 5.42 5.63 5.42 5.61 0.0M
2021-08-10 5.65 5.65 5.42 5.42 0.0M
2021-08-09 5.19 5.63 5.19 5.63 0.0M
2021-08-06 5.22 5.50 5.22 5.31 0.0M
2021-08-05 5.19 5.25 5.19 5.21 0.0M
2021-08-04 5.75 5.81 5.56 5.56 0.0M
2021-08-03 5.91 5.91 5.69 5.69 0.0M
2021-08-02 6.00 6.00 6.00 6.00 0.0M
2021-07-30 6.00 6.00 6.00 6.00 0.0M
2021-07-29 6.01 6.01 6.00 6.00 0.0M
2021-07-28 5.97 6.01 5.97 6.01 0.0M
2021-07-27 5.90 6.20 5.90 6.03 0.0M
2021-07-26 6.52 6.52 6.00 6.00 0.0M
2021-07-23 6.65 6.65 6.54 6.54 0.0M
2021-07-22 6.69 6.69 6.65 6.65 0.0M
2021-07-21 6.69 6.69 6.69 6.69 0.0M
2021-07-20 6.60 6.60 6.60 6.60 0.0M
2021-07-19 7.02 7.02 6.82 6.82 0.0M
2021-07-16 7.55 7.55 7.55 7.55 0.0M
2021-07-15 7.38 7.43 7.38 7.40 0.0M
2021-07-14 7.43 7.43 7.38 7.38 0.0M
2021-07-13 7.43 7.43 7.43 7.43 0.0M
2021-07-12 7.43 7.48 7.43 7.45 0.0M
2021-07-09 7.40 7.43 7.40 7.43 0.0M
2021-07-08 7.45 7.45 7.40 7.40 0.0M
2021-07-07 7.48 7.73 7.45 7.73 0.0M
2021-07-06 7.40 7.80 7.40 7.40 0.0M
2021-07-05 7.45 7.53 7.40 7.40 0.0M
2021-07-02 7.65 7.65 7.40 7.45 0.0M
2021-07-01 6.95 7.80 6.93 7.80 0.0M
2021-06-30 6.63 6.95 6.63 6.95 0.0M
2021-06-29 6.75 6.75 6.75 6.75 0.0M
2021-06-28 6.75 6.75 6.75 6.75 0.0M
2021-06-25 6.75 6.75 6.75 6.75 0.0M
2021-06-24 6.58 6.75 6.58 6.75 0.0M
2021-06-23 6.78 6.78 6.58 6.58 0.0M
2021-06-22 6.75 6.80 6.75 6.80 0.0M
2021-06-21 6.78 6.78 6.78 6.78 0.0M
2021-06-18 6.80 6.80 6.80 6.80 0.0M
2021-06-17 6.85 6.95 6.85 6.95 0.0M
2021-06-16 6.78 6.80 6.78 6.80 0.0M
2021-06-15 7.30 7.30 6.83 6.83 0.0M
2021-06-14 7.28 7.40 7.28 7.30 0.0M
2021-06-11 6.85 7.08 6.85 7.08 0.0M
2021-06-10 6.85 6.90 6.85 6.85 0.0M
2021-06-09 6.93 6.93 6.83 6.83 0.0M
2021-06-08 6.85 6.93 6.85 6.93 0.0M
2021-06-07 7.18 7.18 6.83 6.83 0.0M
2021-06-04 6.83 6.85 6.83 6.85 0.0M
2021-06-03 6.88 6.88 6.83 6.83 0.0M
2021-06-02 6.93 6.93 6.88 6.88 0.0M
2021-06-01 6.83 7.18 6.83 6.93 0.0M
2021-05-31 7.00 7.00 6.98 6.98 0.0M
2021-05-28 7.00 7.03 7.00 7.00 0.0M
2021-05-27 6.88 7.03 6.88 7.00 0.0M
2021-05-26 6.85 7.18 6.85 6.90 0.0M
2021-05-25 6.80 6.90 6.80 6.85 0.0M
2021-05-21 6.93 6.93 6.93 6.93 0.0M
2021-05-20 6.90 7.15 6.90 6.93 0.0M
2021-05-19 6.85 6.85 6.85 6.85 0.0M
2021-05-18 6.95 6.98 6.80 6.80 0.0M
2021-05-17 6.93 6.93 6.85 6.90 0.0M
2021-05-14 6.83 7.25 6.83 7.25 0.0M
2021-05-13 6.95 7.03 6.95 7.03 0.0M
2021-05-12 7.00 7.00 6.95 6.95 0.0M
2021-05-11 7.03 7.18 6.93 6.95 0.0M
2021-05-10 6.98 7.85 6.63 7.33 0.0M
2021-05-07 8.20 8.20 6.70 6.85 0.0M
2021-05-06 8.18 8.45 8.13 8.23 0.0M
2021-05-05 8.13 8.18 8.13 8.18 0.0M
2021-05-04 8.23 8.23 8.13 8.15 0.0M
2021-05-03 8.93 8.93 8.13 8.13 0.0M
2021-04-30 8.25 8.35 8.15 8.15 0.0M
2021-04-29 8.58 8.58 8.20 8.25 0.0M
2021-04-28 8.58 8.58 8.58 8.58 0.0M
2021-04-27 8.40 8.58 8.25 8.43 0.0M
2021-04-26 8.10 8.40 8.10 8.40 0.0M
2021-04-23 8.13 8.13 8.10 8.10 0.0M
2021-04-22 8.13 8.28 8.10 8.13 0.0M
2021-04-21 8.45 8.45 8.10 8.13 0.0M
2021-04-20 8.48 8.48 8.45 8.45 0.0M
2021-04-19 8.50 8.65 8.50 8.65 0.0M
2021-04-16 8.40 8.50 8.40 8.50 0.0M
2021-04-15 8.40 8.48 8.40 8.48 0.0M
2021-04-14 8.55 8.55 8.55 8.55 0.0M
2021-04-13 8.68 8.68 8.68 8.68 0.0M
2021-04-12 8.53 8.93 8.53 8.68 0.0M
2021-04-09 8.40 8.40 8.40 8.40 0.0M
2021-04-08 8.10 8.40 8.10 8.40 0.0M
2021-04-07 8.05 8.10 8.05 8.10 0.0M
2021-04-06 8.30 8.30 8.18 8.18 0.0M
2021-04-01 8.58 8.58 8.58 8.58 0.0M
2021-03-31 8.10 8.60 8.10 8.58 0.0M
2021-03-30 8.05 8.15 8.05 8.13 0.0M
2021-03-29 7.90 8.25 7.90 7.98 0.0M
2021-03-26 8.28 8.28 7.90 7.90 0.0M
2021-03-25 8.43 8.43 8.43 8.43 0.0M
2021-03-24 8.40 8.43 8.40 8.43 0.0M
2021-03-23 9.25 9.25 8.20 8.20 0.0M
2021-03-22 9.40 9.40 9.30 9.40 0.0M
2021-03-19 9.48 9.48 9.40 9.40 0.0M
2021-03-18 9.40 9.48 9.40 9.48 0.0M
2021-03-17 9.58 9.58 9.40 9.40 0.0M
2021-03-16 9.48 10.05 9.48 9.83 0.0M
2021-03-15 9.55 9.55 9.50 9.53 0.0M
2021-03-12 9.60 9.60 9.55 9.55 0.0M
2021-03-11 9.65 9.65 9.58 9.60 0.0M
2021-03-10 9.43 9.68 9.43 9.65 0.0M
2021-03-09 9.30 9.45 9.20 9.40 0.0M
2021-03-08 9.43 9.43 9.10 9.10 0.0M
2021-03-05 9.05 9.28 9.03 9.03 0.0M
2021-03-04 9.30 9.63 9.25 9.25 0.0M
2021-03-03 9.28 9.35 9.28 9.30 0.0M
2021-03-02 9.15 9.15 9.15 9.15 0.0M
2021-03-01 9.53 9.63 9.25 9.25 0.0M
2021-02-26 9.15 9.53 9.15 9.53 0.0M
2021-02-25 9.40 9.65 9.15 9.15 0.0M
2021-02-24 9.28 9.60 9.28 9.60 0.0M
2021-02-23 9.85 10.05 9.28 9.28 0.0M
2021-02-22 9.85 9.85 9.85 9.85 0.0M
2021-02-19 10.25 10.25 10.00 10.00 0.0M
2021-02-18 10.00 10.60 10.00 10.60 0.0M
2021-02-17 10.00 10.00 10.00 10.00 0.0M
2021-02-16 10.00 10.00 10.00 10.00 0.0M
2021-02-15 10.60 10.60 10.00 10.00 0.0M
2021-02-12 9.98 10.40 9.85 9.85 0.0M
2021-02-11 10.15 10.40 10.10 10.10 0.0M
2021-02-10 10.55 10.55 10.15 10.15 0.0M
2021-02-09 10.25 10.45 10.10 10.15 0.0M
2021-02-08 9.93 9.95 9.88 9.95 0.0M
2021-02-05 9.88 9.93 9.88 9.93 0.0M
2021-02-04 9.85 9.93 9.85 9.88 0.0M
2021-02-03 9.83 9.98 9.83 9.85 0.0M
2021-02-02 9.83 10.15 9.83 9.83 0.0M
2021-02-01 9.90 9.90 9.90 9.90 0.0M
2021-01-29 9.93 9.93 9.90 9.90 0.0M
2021-01-28 10.15 10.15 9.90 9.93 0.0M
2021-01-27 10.15 10.15 10.15 10.15 0.0M
2021-01-26 10.55 10.60 9.90 10.30 0.0M
2021-01-25 10.75 10.75 10.50 10.50 0.0M
2021-01-22 10.75 11.30 10.75 10.75 0.0M
2021-01-21 10.75 10.85 10.75 10.75 0.0M
2021-01-20 10.75 10.75 10.75 10.75 0.0M
2021-01-19 10.80 10.80 10.75 10.75 0.0M
2021-01-18 10.30 10.55 10.30 10.55 0.0M
2021-01-15 10.50 10.90 10.50 10.50 0.0M
2021-01-14 10.15 10.90 10.15 10.50 0.0M
2021-01-13 10.25 10.75 10.15 10.15 0.0M
2021-01-12 10.10 10.75 10.10 10.60 0.0M
2021-01-11 9.55 10.60 9.35 10.30 0.0M
2021-01-08 8.33 11.10 8.33 11.10 0.0M
2021-01-07 8.20 8.33 8.20 8.33 0.0M
2021-01-06 8.15 8.20 8.15 8.20 0.0M
2021-01-05 8.20 8.45 8.20 8.45 0.0M
2021-01-04 7.83 8.15 7.83 8.13 0.0M