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
2022-12-30 32.20 32.33 32.20 32.33 0.0M
2022-12-29 32.73 32.73 32.05 32.05 0.0M
2022-12-28 33.09 33.09 32.63 32.63 0.0M
2022-12-23 32.10 32.27 32.10 32.11 0.0M
2022-12-22 32.44 32.44 31.85 31.85 0.0M
2022-12-21 33.17 33.17 32.44 32.44 0.0M
2022-12-20 32.66 33.26 32.66 33.26 0.0M
2022-12-19 32.76 32.76 32.50 32.50 0.0M
2022-12-16 33.86 33.86 32.71 32.71 0.0M
2022-12-15 34.83 34.83 33.98 33.98 0.0M
2022-12-14 35.76 35.76 34.85 34.85 0.0M
2022-12-13 35.55 35.57 35.39 35.57 0.0M
2022-12-12 35.06 35.48 35.06 35.48 0.0M
2022-12-09 35.12 35.17 34.94 35.17 0.0M
2022-12-08 35.04 35.04 34.99 35.00 0.0M
2022-12-07 34.03 34.66 33.96 34.66 0.0M
2022-12-06 34.35 34.72 34.32 34.32 0.0M
2022-12-05 34.13 34.13 33.89 33.89 0.0M
2022-12-02 33.68 33.68 33.29 33.67 0.0M
2022-12-01 33.58 33.58 33.47 33.47 0.0M
2022-11-30 32.60 33.68 32.60 33.68 0.0M
2022-11-29 32.62 32.62 32.42 32.43 0.0M
2022-11-28 32.02 32.41 31.94 32.41 0.0M
2022-11-25 32.12 32.38 32.12 32.16 0.0M
2022-11-24 32.05 32.06 32.03 32.06 0.0M
2022-11-23 32.25 32.28 32.14 32.14 0.0M
2022-11-22 32.18 32.53 32.18 32.30 0.0M
2022-11-21 33.28 33.28 32.36 32.36 0.0M
2022-11-18 33.29 33.39 33.19 33.39 0.0M
2022-11-17 33.50 33.50 33.10 33.12 0.0M
2022-11-16 34.03 34.03 33.40 33.40 0.0M
2022-11-15 34.57 34.57 34.03 34.03 0.0M
2022-11-14 33.79 34.30 33.79 34.30 0.0M
2022-11-11 33.56 33.56 33.20 33.20 0.0M
2022-11-10 32.52 32.52 32.06 32.16 0.0M
2022-11-09 32.99 32.99 32.33 32.33 0.0M
2022-11-08 32.66 33.08 32.64 33.08 0.0M
2022-11-07 33.01 33.02 32.76 32.76 0.0M
2022-11-04 32.38 33.18 32.25 33.18 0.0M
2022-11-03 31.58 31.60 31.04 31.60 0.0M
2022-11-02 31.83 31.83 31.41 31.57 0.0M
2022-11-01 30.93 31.67 30.93 31.67 0.0M
2022-10-31 31.30 31.41 30.94 30.94 0.0M
2022-10-28 32.60 32.82 32.17 32.17 0.0M
2022-10-27 33.72 33.72 33.46 33.46 0.0M
2022-10-26 33.08 33.43 33.08 33.43 0.0M
2022-10-25 34.07 34.07 33.09 33.09 0.0M
2022-10-24 34.42 34.42 33.89 33.89 0.0M
2022-10-21 34.35 34.71 33.90 33.90 0.0M
2022-10-20 33.57 34.25 33.57 34.25 0.0M
2022-10-19 33.11 33.39 33.11 33.39 0.0M
2022-10-18 33.06 33.06 32.87 32.95 0.0M
2022-10-17 33.87 33.87 33.04 33.04 0.0M
2022-10-14 34.71 34.71 33.98 33.98 0.0M
2022-10-13 34.08 34.12 34.00 34.00 0.0M
2022-10-12 34.00 34.36 34.00 34.12 0.0M
2022-10-11 34.20 34.20 34.01 34.14 0.0M
2022-10-10 34.61 34.75 34.53 34.53 0.0M
2022-10-07 35.34 35.34 34.33 34.33 0.0M
2022-10-06 35.72 35.72 35.61 35.61 0.0M
2022-10-05 34.79 35.12 34.30 35.12 0.0M
2022-10-04 34.08 34.55 33.96 34.55 0.0M
2022-10-03 34.04 34.13 33.55 33.55 0.0M
2022-09-30 34.29 34.47 34.04 34.12 0.0M
2022-09-29 33.44 34.04 33.44 34.04 0.0M
2022-09-28 33.16 33.42 33.16 33.42 0.0M
2022-09-27 34.03 34.08 33.55 33.55 0.0M
2022-09-26 34.32 34.32 34.05 34.06 0.0M
2022-09-23 35.29 35.29 34.75 34.75 0.0M
2022-09-22 35.50 35.61 35.39 35.61 0.0M
2022-09-21 35.50 35.68 35.36 35.36 0.0M
2022-09-20 35.19 35.73 35.19 35.22 0.0M
2022-09-19 35.16 35.27 34.97 35.27 0.0M
2022-09-16 35.09 35.31 34.39 35.31 0.0M
2022-09-15 36.64 36.64 35.77 35.77 0.0M
2022-09-14 36.38 36.41 36.19 36.41 0.0M
2022-09-13 35.92 36.24 35.92 36.24 0.0M
2022-09-12 35.47 35.63 35.47 35.50 0.0M
2022-09-09 36.14 36.14 35.63 35.63 0.0M
2022-09-08 35.43 35.43 35.27 35.38 0.0M
2022-09-07 35.21 35.26 35.16 35.16 0.0M
2022-09-06 35.96 35.96 35.75 35.78 0.0M
2022-09-05 35.87 36.13 35.87 36.13 0.0M
2022-09-02 36.16 36.16 34.70 34.88 0.0M
2022-09-01 37.51 37.51 36.20 36.29 0.0M
2022-08-31 38.97 38.97 38.33 38.33 0.0M
2022-08-30 39.13 39.13 38.74 38.74 0.0M
2022-08-26 40.13 40.14 39.86 39.86 0.0M
2022-08-25 39.73 39.80 39.51 39.80 0.0M
2022-08-24 39.18 39.33 39.06 39.33 0.0M
2022-08-23 39.59 39.59 38.71 38.71 0.0M
2022-08-22 39.09 39.23 38.63 39.23 0.0M
2022-08-19 38.93 38.93 38.62 38.62 0.0M
2022-08-18 37.67 38.21 37.67 38.16 0.0M
2022-08-17 39.51 39.51 38.36 38.36 0.0M
2022-08-16 39.29 41.65 39.29 39.82 0.0M
2022-08-15 38.16 38.83 38.16 38.83 0.0M
2022-08-12 39.44 39.44 38.78 38.78 0.0M
2022-08-11 38.82 39.44 38.67 39.44 0.0M
2022-08-10 38.33 38.64 38.33 38.57 0.0M
2022-08-09 37.21 38.32 37.21 38.32 0.0M
2022-08-08 37.72 37.72 37.04 37.34 0.0M
2022-08-05 37.57 37.69 37.34 37.69 0.0M
2022-08-04 35.61 37.30 35.61 37.30 0.0M
2022-08-03 35.83 35.83 35.62 35.76 0.0M
2022-08-02 35.90 35.90 35.90 35.90 0.0M
2022-08-01 35.59 35.82 35.55 35.82 0.0M
2022-07-29 34.60 35.84 34.60 35.84 0.0M
2022-07-28 33.87 34.30 33.87 34.30 0.0M
2022-07-27 33.17 33.17 32.93 33.15 0.0M
2022-07-26 32.67 33.23 32.67 33.01 0.0M
2022-07-25 32.32 32.32 31.89 32.21 0.0M
2022-07-22 32.06 32.31 32.05 32.31 0.0M
2022-07-21 32.20 32.20 31.74 31.83 0.0M
2022-07-20 31.85 32.43 31.85 32.42 0.0M
2022-07-19 31.75 31.75 31.63 31.63 0.0M
2022-07-18 32.30 32.32 32.27 32.32 0.0M
2022-07-15 31.07 31.93 31.07 31.93 0.0M
2022-07-14 31.81 31.81 31.62 31.62 0.0M
2022-07-13 32.49 32.70 31.98 31.98 0.0M
2022-07-12 33.20 33.20 32.93 32.93 0.0M
2022-07-11 33.06 33.24 33.06 33.12 0.0M
2022-07-08 33.27 33.27 33.05 33.11 0.0M
2022-07-07 32.88 33.36 32.88 33.36 0.0M
2022-07-06 32.17 32.52 32.17 32.26 0.0M
2022-07-05 32.25 32.25 31.95 31.95 0.0M
2022-07-04 31.92 32.61 31.92 32.61 0.0M
2022-07-01 32.64 32.64 31.72 31.96 0.0M
2022-06-30 34.46 34.46 32.88 32.88 0.0M
2022-06-29 34.65 34.84 34.65 34.84 0.0M
2022-06-28 34.89 34.89 34.58 34.58 0.0M
2022-06-27 34.58 34.58 34.26 34.26 0.0M
2022-06-24 35.39 35.52 34.53 34.92 0.0M
2022-06-23 36.66 36.66 36.03 36.03 0.0M
2022-06-22 36.67 36.87 36.43 36.43 0.0M
2022-06-21 36.61 37.33 36.61 37.10 0.0M
2022-06-20 36.15 36.49 36.15 36.49 0.0M
2022-06-17 37.36 37.36 36.49 36.54 0.0M
2022-06-16 38.45 38.45 37.11 37.11 0.0M
2022-06-15 37.67 38.25 37.67 38.25 0.0M
2022-06-14 38.08 38.08 37.60 37.61 0.0M
2022-06-13 37.75 37.75 37.22 37.70 0.0M
2022-06-10 38.42 38.64 38.18 38.18 0.0M
2022-06-09 38.47 38.47 38.40 38.40 0.0M
2022-06-08 38.77 38.78 38.45 38.78 0.0M
2022-06-07 38.94 38.94 38.46 38.68 0.0M
2022-06-06 39.81 39.81 39.40 39.40 0.0M
2022-06-01 39.45 39.64 39.45 39.64 0.0M
2022-05-31 39.92 40.15 39.60 39.60 0.0M
2022-05-30 39.81 39.84 39.26 39.26 0.0M
2022-05-27 38.14 39.17 38.14 39.17 0.0M
2022-05-26 38.03 38.11 38.03 38.03 0.0M
2022-05-25 38.29 38.29 37.98 38.28 0.0M
2022-05-24 38.31 38.31 38.27 38.30 0.0M
2022-05-23 38.22 38.56 38.22 38.36 0.0M
2022-05-20 38.44 38.44 38.12 38.19 0.0M
2022-05-19 37.27 38.10 37.27 38.10 0.0M
2022-05-18 37.52 37.52 37.32 37.32 0.0M
2022-05-17 37.66 37.91 37.66 37.91 0.0M
2022-05-16 36.84 37.54 36.84 37.54 0.0M
2022-05-13 37.02 37.02 36.51 36.51 0.0M
2022-05-12 37.00 37.00 36.67 36.82 0.0M
2022-05-11 37.61 37.80 37.44 37.80 0.0M
2022-05-10 37.83 37.83 36.95 36.95 0.0M
2022-05-09 38.76 38.76 37.05 37.05 0.0M
2022-05-06 39.83 39.83 38.76 38.76 0.0M
2022-05-05 41.03 41.03 40.19 40.19 0.0M
2022-05-04 40.22 40.55 40.22 40.55 0.0M
2022-05-03 41.24 41.40 40.32 40.32 0.0M
2022-04-29 42.67 42.73 41.98 41.98 0.0M
2022-04-28 43.43 43.44 42.63 42.63 0.0M
2022-04-27 43.18 43.68 43.18 43.38 0.0M
2022-04-26 42.55 43.04 42.55 42.87 0.0M
2022-04-25 43.63 43.63 42.34 42.34 0.0M
2022-04-22 44.38 44.65 44.38 44.42 0.0M
2022-04-21 43.48 44.40 43.48 44.40 0.0M
2022-04-20 44.77 44.77 44.11 44.11 0.0M
2022-04-19 44.80 45.24 44.80 45.24 0.0M
2022-04-14 43.94 44.37 43.94 44.37 0.0M
2022-04-13 44.77 45.06 44.60 44.60 0.0M
2022-04-12 43.14 43.97 42.76 43.97 0.0M
2022-04-11 42.56 43.02 42.56 42.77 0.0M
2022-04-08 41.96 42.56 41.96 42.56 0.0M
2022-04-07 42.23 42.50 41.46 41.46 0.0M
2022-04-06 42.52 42.82 42.43 42.43 0.0M
2022-04-05 42.96 42.96 42.70 42.72 0.0M
2022-04-04 43.03 43.74 42.84 42.84 0.0M
2022-04-01 40.94 42.67 40.94 42.67 0.0M
2022-03-31 40.27 40.80 40.27 40.80 0.0M
2022-03-30 39.93 40.47 39.93 40.47 0.0M
2022-03-29 40.37 40.37 39.36 39.36 0.0M
2022-03-28 40.12 40.34 40.12 40.34 0.0M
2022-03-25 39.91 40.16 39.91 40.16 0.0M
2022-03-24 41.17 41.17 39.88 39.88 0.0M
2022-03-23 38.83 40.46 38.83 40.46 0.0M
2022-03-22 38.85 38.85 38.36 38.36 0.0M
2022-03-21 38.11 38.67 38.11 38.67 0.0M
2022-03-18 37.90 37.90 37.50 37.50 0.0M
2022-03-17 38.16 38.16 37.21 37.26 0.0M
2022-03-16 37.39 37.58 37.39 37.41 0.0M
2022-03-15 36.95 37.50 36.95 37.50 0.0M
2022-03-14 37.77 37.77 37.31 37.41 0.0M
2022-03-11 37.59 37.68 37.54 37.68 0.0M
2022-03-10 37.90 38.74 37.73 37.81 0.0M
2022-03-09 40.77 40.77 38.04 38.04 0.0M
2022-03-08 44.77 44.77 41.14 41.28 0.0M
2022-03-07 41.81 41.81 40.86 40.86 0.0M
2022-03-04 39.28 40.41 39.28 40.41 0.0M
2022-03-03 38.86 38.93 38.61 38.61 0.0M
2022-03-02 37.21 37.99 37.21 37.67 0.0M
2022-03-01 35.54 36.48 35.54 36.48 0.0M
2022-02-28 35.37 35.37 35.20 35.20 0.0M
2022-02-25 34.81 34.88 34.81 34.88 0.0M
2022-02-24 34.95 35.31 34.95 35.31 0.0M
2022-02-23 34.36 34.36 34.10 34.10 0.0M
2022-02-22 33.94 34.33 33.94 34.33 0.0M
2022-02-21 33.99 34.17 33.92 33.92 0.0M
2022-02-18 34.63 34.63 34.07 34.07 0.0M
2022-02-17 33.96 34.35 33.96 34.35 0.0M
2022-02-16 34.13 34.37 34.11 34.11 0.0M
2022-02-15 34.11 34.17 34.10 34.10 0.0M
2022-02-14 34.40 34.44 34.20 34.20 0.0M
2022-02-11 34.74 34.85 34.33 34.33 0.0M
2022-02-10 34.88 35.19 34.78 34.78 0.0M
2022-02-09 33.96 34.40 33.96 34.40 0.0M
2022-02-08 34.56 34.56 33.98 33.98 0.0M
2022-02-07 34.10 34.15 34.02 34.15 0.0M
2022-02-04 34.03 34.34 34.01 34.01 0.0M
2022-02-03 34.43 34.43 33.98 33.98 0.0M
2022-02-02 34.31 34.45 34.31 34.45 0.0M
2022-02-01 34.49 34.49 34.37 34.38 0.0M
2022-01-31 34.81 35.04 34.49 34.49 0.0M
2022-01-28 35.22 35.22 34.82 34.82 0.0M
2022-01-27 34.59 35.21 34.59 35.21 0.0M
2022-01-26 34.43 34.43 34.40 34.42 0.0M
2022-01-25 34.09 34.38 34.09 34.12 0.0M
2022-01-24 34.15 34.34 34.15 34.19 0.0M
2022-01-21 34.59 34.59 34.44 34.44 0.0M
2022-01-20 34.17 34.60 34.17 34.60 0.0M
2022-01-19 33.75 33.97 33.75 33.97 0.0M
2022-01-18 33.22 33.75 33.22 33.75 0.0M
2022-01-17 33.23 33.23 33.10 33.10 0.0M
2022-01-14 33.62 33.62 33.17 33.17 0.0M
2022-01-13 33.10 33.40 33.10 33.40 0.0M
2022-01-12 33.68 33.81 33.32 33.32 0.0M
2022-01-11 33.16 33.55 33.16 33.55 0.0M
2022-01-10 33.60 33.60 33.06 33.06 0.0M
2022-01-07 34.05 34.05 33.48 33.48 0.0M
2022-01-06 33.84 33.84 33.72 33.77 0.0M
2022-01-05 34.29 34.29 33.98 33.98 0.0M
2022-01-04 33.63 34.21 33.63 34.21 0.0M