Zink TR ETC EUR

B4NS
🏛️ germany →
29.87
Last Update: 2025-09-26
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 33.43 33.43 33.39 33.39 0.0M
2021-12-29 33.36 33.36 33.17 33.17 0.0M
2021-12-23 33.65 33.65 33.48 33.48 0.0M
2021-12-22 32.95 33.43 32.95 33.43 0.0M
2021-12-21 32.12 32.64 32.12 32.64 0.0M
2021-12-20 31.86 31.90 31.77 31.77 0.0M
2021-12-17 32.55 32.55 32.09 32.09 0.0M
2021-12-16 31.30 32.66 31.30 32.66 0.0M
2021-12-15 30.79 31.19 30.79 31.19 0.0M
2021-12-14 31.73 31.73 31.34 31.34 0.0M
2021-12-13 31.79 31.79 31.59 31.59 0.0M
2021-12-10 31.50 31.50 31.37 31.47 0.0M
2021-12-09 31.46 31.54 31.46 31.47 0.0M
2021-12-08 30.80 31.37 30.80 31.37 0.0M
2021-12-07 30.08 30.76 30.08 30.76 0.0M
2021-12-06 29.61 30.00 29.61 30.00 0.0M
2021-12-03 30.35 30.35 30.02 30.02 0.0M
2021-12-02 30.20 30.31 29.86 29.87 0.0M
2021-12-01 30.29 30.43 30.14 30.14 0.0M
2021-11-30 30.25 30.55 30.25 30.37 0.0M
2021-11-29 30.25 30.57 30.25 30.44 0.0M
2021-11-26 30.95 30.95 30.23 30.23 0.0M
2021-11-25 31.78 31.81 31.59 31.59 0.0M
2021-11-24 31.71 31.79 31.71 31.79 0.0M
2021-11-23 32.01 32.01 31.43 31.43 0.0M
2021-11-22 30.69 31.87 30.69 31.87 0.0M
2021-11-19 30.15 30.71 30.15 30.71 0.0M
2021-11-18 29.74 29.90 29.74 29.90 0.0M
2021-11-17 30.48 30.48 30.28 30.28 0.0M
2021-11-16 30.08 30.42 30.08 30.42 0.0M
2021-11-15 30.50 30.50 30.15 30.15 0.0M
2021-11-12 30.32 30.58 30.32 30.58 0.0M
2021-11-11 30.71 30.71 30.50 30.51 0.0M
2021-11-10 30.45 30.48 30.45 30.48 0.0M
2021-11-09 30.07 30.40 30.07 30.23 0.0M
2021-11-08 29.48 30.14 29.48 30.14 0.0M
2021-11-05 29.26 29.83 29.26 29.83 0.0M
2021-11-04 30.77 30.77 29.84 29.84 0.0M
2021-11-03 30.86 30.86 30.57 30.59 0.0M
2021-11-02 30.43 30.82 30.43 30.82 0.0M
2021-11-01 31.25 31.25 30.90 30.99 0.0M
2021-10-29 30.47 31.23 30.39 31.23 0.0M
2021-10-28 30.89 30.89 30.60 30.60 0.0M
2021-10-27 30.93 30.93 30.38 30.44 0.0M
2021-10-26 31.30 31.30 31.17 31.17 0.0M
2021-10-25 31.67 31.67 31.57 31.57 0.0M
2021-10-22 31.30 31.55 31.09 31.09 0.0M
2021-10-21 33.00 33.00 31.22 31.22 0.0M
2021-10-20 32.07 32.69 32.07 32.69 0.0M
2021-10-19 34.03 34.03 32.17 32.17 0.0M
2021-10-18 34.94 34.94 34.55 34.55 0.0M
2021-10-15 32.48 32.48 32.48 32.48 0.0M
2021-10-14 32.25 32.42 32.21 32.42 0.0M
2021-10-13 30.08 31.27 30.08 31.08 0.0M
2021-10-12 29.54 29.90 29.54 29.90 0.0M
2021-10-11 28.91 29.67 28.91 29.67 0.0M
2021-10-08 28.39 28.92 28.33 28.92 0.0M
2021-10-07 27.63 27.96 27.63 27.96 0.0M
2021-10-06 27.91 27.91 27.62 27.62 0.0M
2021-10-05 27.51 27.79 27.51 27.79 0.0M
2021-10-04 27.45 27.57 27.45 27.57 0.0M
2021-10-01 27.41 27.41 27.26 27.26 0.0M
2021-09-30 27.70 27.70 27.51 27.51 0.0M
2021-09-29 27.89 27.89 27.77 27.79 0.0M
2021-09-28 27.95 27.95 27.84 27.84 0.0M
2021-09-27 28.14 28.14 27.88 27.88 0.0M
2021-09-24 27.90 28.23 27.90 28.23 0.0M
2021-09-23 27.46 27.86 27.46 27.86 0.0M
2021-09-22 27.48 27.48 27.33 27.33 0.0M
2021-09-21 27.19 27.28 26.88 26.88 0.0M
2021-09-20 27.41 27.47 27.30 27.30 0.0M
2021-09-17 27.73 28.14 27.73 27.81 0.0M
2021-09-16 27.51 27.73 27.51 27.73 0.0M
2021-09-15 27.36 27.55 27.36 27.55 0.0M
2021-09-14 27.36 27.37 27.12 27.37 0.0M
2021-09-13 27.74 27.82 27.56 27.56 0.0M
2021-09-10 27.64 27.80 27.64 27.80 0.0M
2021-09-09 27.55 27.63 27.52 27.52 0.0M
2021-09-08 27.32 27.54 27.32 27.50 0.0M
2021-09-07 26.93 27.25 26.93 27.25 0.0M
2021-09-06 26.90 26.94 26.90 26.94 0.0M
2021-09-03 26.78 26.78 26.74 26.74 0.0M
2021-09-02 26.82 26.82 26.65 26.65 0.0M
2021-09-01 26.81 26.81 26.65 26.65 0.0M
2021-08-31 26.86 26.96 26.86 26.96 0.0M
2021-08-27 26.94 27.02 26.89 26.89 0.0M
2021-08-26 27.11 27.11 26.84 27.03 0.0M
2021-08-25 27.24 27.46 27.24 27.27 0.0M
2021-08-24 26.70 27.13 26.70 27.13 0.0M
2021-08-23 26.50 26.58 26.50 26.56 0.0M
2021-08-20 26.88 26.88 26.60 26.60 0.0M
2021-08-19 26.99 26.99 26.48 26.69 0.0M
2021-08-18 27.14 27.14 27.03 27.03 0.0M
2021-08-17 27.44 27.44 27.20 27.27 0.0M
2021-08-16 27.01 27.31 27.01 27.31 0.0M
2021-08-13 27.06 27.26 27.06 27.21 0.0M
2021-08-12 27.54 27.54 27.07 27.07 0.0M
2021-08-11 27.25 27.52 27.25 27.52 0.0M
2021-08-10 26.89 27.18 26.89 27.18 0.0M
2021-08-09 26.99 26.99 26.67 26.67 0.0M
2021-08-06 27.16 27.16 26.95 26.95 0.0M
2021-08-05 26.67 27.14 26.67 27.14 0.0M
2021-08-04 26.62 26.64 26.59 26.64 0.0M
2021-08-03 26.73 26.73 26.55 26.55 0.0M
2021-08-02 27.18 27.28 27.18 27.22 0.0M
2021-07-30 26.83 27.07 26.83 27.07 0.0M
2021-07-29 26.73 26.84 26.73 26.84 0.0M
2021-07-28 26.55 26.71 26.55 26.71 0.0M
2021-07-27 26.82 26.82 26.55 26.55 0.0M
2021-07-26 26.81 27.01 26.62 27.01 0.0M
2021-07-23 26.53 26.76 26.53 26.76 0.0M
2021-07-22 26.49 26.51 26.45 26.45 0.0M
2021-07-21 26.46 26.46 26.38 26.38 0.0M
2021-07-20 26.85 26.85 26.61 26.65 0.0M
2021-07-19 26.84 26.84 26.60 26.68 0.0M
2021-07-16 26.85 26.96 26.73 26.96 0.0M
2021-07-15 26.48 26.70 26.45 26.70 0.0M
2021-07-14 26.41 26.44 26.26 26.26 0.0M
2021-07-13 26.37 26.38 26.37 26.38 0.0M
2021-07-12 26.36 26.47 26.36 26.37 0.0M
2021-07-09 26.44 26.71 26.44 26.71 0.0M
2021-07-08 26.37 26.37 26.28 26.33 0.0M
2021-07-07 26.53 26.61 26.53 26.61 0.0M
2021-07-06 26.55 26.65 26.28 26.28 0.0M
2021-07-05 26.48 26.48 26.36 26.36 0.0M
2021-07-02 26.30 26.31 26.28 26.31 0.0M
2021-07-01 26.70 26.70 26.34 26.34 0.0M
2021-06-30 26.27 26.59 26.27 26.59 0.0M
2021-06-29 25.97 26.26 25.97 26.26 0.0M
2021-06-28 25.84 25.94 25.77 25.94 0.0M
2021-06-25 25.81 25.95 25.79 25.79 0.0M
2021-06-24 25.67 25.94 25.67 25.94 0.0M
2021-06-23 25.54 25.68 25.53 25.68 0.0M
2021-06-22 25.35 25.57 25.35 25.57 0.0M
2021-06-21 25.24 25.32 25.24 25.32 0.0M
2021-06-18 25.84 25.84 25.65 25.65 0.0M
2021-06-17 26.60 26.60 25.91 25.91 0.0M
2021-06-16 26.09 26.48 26.09 26.48 0.0M
2021-06-15 26.24 26.53 26.23 26.53 0.0M
2021-06-14 26.80 26.96 26.80 26.81 0.0M
2021-06-11 26.47 26.72 26.47 26.72 0.0M
2021-06-10 26.22 26.27 26.06 26.27 0.0M
2021-06-09 26.41 26.47 26.30 26.36 0.0M
2021-06-08 26.21 26.32 26.21 26.31 0.0M
2021-06-07 26.02 26.38 26.02 26.12 0.0M
2021-06-04 26.23 26.31 26.23 26.27 0.0M
2021-06-03 26.68 26.68 26.12 26.12 0.0M
2021-06-02 26.96 27.01 26.83 26.83 0.0M
2021-06-01 26.86 26.86 26.67 26.67 0.0M
2021-05-28 26.80 26.80 26.54 26.74 0.0M
2021-05-27 26.38 26.75 26.27 26.75 0.0M
2021-05-26 25.97 26.04 25.92 25.92 0.0M
2021-05-25 25.58 25.89 25.58 25.89 0.0M
2021-05-21 25.85 26.19 25.85 25.96 0.0M
2021-05-20 26.02 26.02 25.74 25.84 0.0M
2021-05-19 26.30 26.30 25.66 25.66 0.0M
2021-05-18 26.85 26.86 26.69 26.69 0.0M
2021-05-17 26.00 26.48 25.95 26.48 0.0M
2021-05-14 25.68 25.78 25.68 25.78 0.0M
2021-05-13 25.90 25.90 25.46 25.75 0.0M
2021-05-12 26.46 26.46 26.16 26.16 0.0M
2021-05-11 26.43 26.53 26.30 26.30 0.0M
2021-05-10 26.64 26.73 26.14 26.14 0.0M
2021-05-07 26.22 26.49 26.22 26.49 0.0M
2021-05-06 26.02 26.02 25.90 26.02 0.0M
2021-05-05 26.43 26.43 25.99 25.99 0.0M
2021-05-04 26.20 26.43 26.20 26.31 0.0M
2021-04-30 25.61 25.79 25.61 25.79 0.0M
2021-04-29 25.98 25.98 25.69 25.69 0.0M
2021-04-28 25.73 25.90 25.73 25.81 0.0M
2021-04-27 25.89 25.89 25.69 25.86 0.0M
2021-04-26 25.30 25.81 25.30 25.81 0.0M
2021-04-23 24.81 25.27 24.81 25.27 0.0M
2021-04-22 24.88 25.07 24.88 24.92 0.0M
2021-04-21 24.84 24.94 24.82 24.94 0.0M
2021-04-20 25.26 25.26 24.87 24.87 0.0M
2021-04-19 25.59 25.59 25.25 25.25 0.0M
2021-04-16 25.49 25.58 25.46 25.46 0.0M
2021-04-15 25.27 25.59 25.27 25.59 0.0M
2021-04-14 24.86 25.16 24.86 25.16 0.0M
2021-04-13 24.74 24.94 24.74 24.94 0.0M
2021-04-12 25.09 25.09 24.73 24.73 0.0M
2021-04-09 25.50 25.50 25.43 25.50 0.0M
2021-04-08 25.58 25.77 25.58 25.66 0.0M
2021-04-07 25.44 25.44 25.41 25.41 0.0M
2021-04-06 25.66 25.69 25.56 25.56 0.0M
2021-04-01 25.44 25.44 25.30 25.30 0.0M
2021-03-31 25.45 25.68 25.45 25.58 0.0M
2021-03-30 25.62 25.68 25.57 25.57 0.0M
2021-03-29 25.61 25.68 25.61 25.67 0.0M
2021-03-26 25.40 25.63 25.40 25.63 0.0M
2021-03-25 25.10 25.19 25.10 25.19 0.0M
2021-03-24 25.44 25.61 25.30 25.30 0.0M
2021-03-23 25.56 25.69 25.56 25.57 0.0M
2021-03-22 25.76 25.76 25.73 25.75 0.0M
2021-03-19 25.05 25.51 25.05 25.51 0.0M
2021-03-18 25.15 25.22 25.06 25.06 0.0M
2021-03-17 25.30 25.41 25.30 25.41 0.0M
2021-03-16 25.42 25.42 25.07 25.15 0.0M
2021-03-15 25.37 25.63 25.33 25.63 0.0M
2021-03-12 25.25 25.26 25.13 25.13 0.0M
2021-03-11 25.24 25.28 25.10 25.28 0.0M
2021-03-10 24.85 24.96 24.84 24.84 0.0M
2021-03-09 24.85 24.93 24.77 24.93 0.0M
2021-03-08 24.91 25.15 24.91 25.09 0.0M
2021-03-05 24.72 24.86 24.70 24.70 0.0M
2021-03-04 24.09 24.48 24.09 24.48 0.0M
2021-03-03 25.20 25.24 24.70 24.70 0.0M
2021-03-02 25.20 25.25 25.20 25.25 0.0M
2021-03-01 24.93 25.02 24.88 25.02 0.0M
2021-02-26 25.05 25.11 24.68 24.68 0.0M
2021-02-25 25.26 25.38 25.26 25.38 0.0M
2021-02-24 24.92 25.20 24.92 25.20 0.0M
2021-02-23 25.44 25.44 25.16 25.16 0.0M
2021-02-22 25.76 25.76 25.55 25.55 0.0M
2021-02-19 25.43 25.47 25.43 25.43 0.0M
2021-02-18 25.38 25.55 25.38 25.43 0.0M
2021-02-17 25.18 25.18 25.02 25.02 0.0M
2021-02-16 25.07 25.10 25.04 25.10 0.0M
2021-02-15 25.03 25.10 25.03 25.10 0.0M
2021-02-12 24.93 25.12 24.85 25.09 0.0M
2021-02-11 24.23 24.71 24.23 24.71 0.0M
2021-02-10 23.99 24.09 23.99 24.09 0.0M
2021-02-09 23.77 23.97 23.77 23.91 0.0M
2021-02-08 23.92 24.04 23.62 23.62 0.0M
2021-02-05 23.87 23.87 23.81 23.84 0.0M
2021-02-04 23.56 23.62 23.53 23.62 0.0M
2021-02-03 23.04 23.47 23.04 23.47 0.0M
2021-02-02 22.72 23.02 22.72 23.02 0.0M
2021-02-01 22.88 22.89 22.86 22.89 0.0M
2021-01-29 22.85 22.91 22.85 22.91 0.0M
2021-01-28 22.84 23.04 22.83 23.04 0.0M
2021-01-27 23.31 23.31 22.90 22.90 0.0M
2021-01-26 23.77 23.80 23.49 23.49 0.0M
2021-01-25 24.14 24.14 23.92 23.94 0.0M
2021-01-22 23.62 23.96 23.62 23.96 0.0M
2021-01-21 24.35 24.35 24.08 24.08 0.0M
2021-01-20 23.99 24.24 23.99 24.24 0.0M
2021-01-19 23.78 23.88 23.74 23.88 0.0M
2021-01-18 24.03 24.03 23.90 23.90 0.0M
2021-01-15 24.18 24.20 24.02 24.02 0.0M
2021-01-14 24.18 24.44 24.18 24.44 0.0M
2021-01-13 24.58 24.66 24.58 24.66 0.0M
2021-01-12 24.66 24.79 24.65 24.65 0.0M
2021-01-11 24.87 24.87 24.49 24.49 0.0M
2021-01-08 25.18 25.18 24.76 24.76 0.0M
2021-01-07 25.33 25.35 25.22 25.35 0.0M
2021-01-06 24.95 25.10 24.95 25.10 0.0M
2021-01-05 24.63 24.81 24.63 24.81 0.0M
2021-01-04 24.56 24.63 24.56 24.63 0.0M