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
2023-12-29 28.72 28.72 28.55 28.55 0.0M
2023-12-28 28.48 28.48 28.37 28.44 0.0M
2023-12-27 28.59 28.59 28.38 28.38 0.0M
2023-12-22 28.05 28.37 28.05 28.18 0.0M
2023-12-21 27.86 27.89 27.71 27.71 0.0M
2023-12-20 28.30 28.30 27.94 27.94 0.0M
2023-12-19 27.67 28.07 27.67 28.07 0.0M
2023-12-18 27.62 27.93 27.62 27.72 0.0M
2023-12-15 27.41 27.66 27.41 27.66 0.0M
2023-12-14 27.06 27.26 27.05 27.05 0.0M
2023-12-13 26.70 26.87 26.70 26.82 0.0M
2023-12-12 26.97 26.97 26.90 26.91 0.0M
2023-12-11 26.49 26.79 26.39 26.79 0.0M
2023-12-08 26.68 26.71 26.53 26.53 0.0M
2023-12-07 26.90 26.90 26.58 26.58 0.0M
2023-12-06 27.00 27.07 26.80 26.80 0.0M
2023-12-05 26.70 26.75 26.70 26.75 0.0M
2023-12-04 27.30 27.30 26.93 26.93 0.0M
2023-12-01 26.86 27.55 26.86 27.55 0.0M
2023-11-30 27.17 27.17 27.04 27.07 0.0M
2023-11-29 27.44 27.44 27.12 27.12 0.0M
2023-11-28 27.61 27.61 27.46 27.51 0.0M
2023-11-27 27.84 27.85 27.58 27.58 0.0M
2023-11-24 27.77 27.90 27.77 27.82 0.0M
2023-11-23 27.63 27.77 27.59 27.77 0.0M
2023-11-22 27.49 27.49 27.38 27.38 0.0M
2023-11-21 27.81 27.81 27.57 27.71 0.0M
2023-11-20 28.09 28.09 27.93 27.95 0.0M
2023-11-17 28.16 28.16 27.89 27.90 0.0M
2023-11-16 28.67 28.67 28.12 28.12 0.0M
2023-11-15 28.64 29.12 28.64 29.04 0.0M
2023-11-14 28.39 28.57 28.26 28.57 0.0M
2023-11-13 28.54 28.54 28.28 28.35 0.0M
2023-11-10 29.04 29.04 28.50 28.50 0.0M
2023-11-09 28.80 28.91 28.80 28.88 0.0M
2023-11-08 28.91 29.11 28.91 29.04 0.0M
2023-11-07 28.40 28.58 28.40 28.58 0.0M
2023-11-06 28.17 28.52 28.17 28.35 0.0M
2023-11-03 27.98 27.98 27.93 27.93 0.0M
2023-11-02 28.37 28.37 27.77 27.77 0.0M
2023-11-01 27.18 28.15 27.18 28.15 0.0M
2023-10-31 27.62 27.62 27.24 27.36 0.0M
2023-10-30 27.91 27.91 27.51 27.51 0.0M
2023-10-27 27.58 27.71 27.58 27.71 0.0M
2023-10-26 27.87 27.87 27.45 27.45 0.0M
2023-10-25 27.60 27.91 27.60 27.91 0.0M
2023-10-24 27.04 27.45 26.97 27.45 0.0M
2023-10-23 27.08 27.12 27.00 27.12 0.0M
2023-10-20 27.10 27.47 27.10 27.47 0.0M
2023-10-19 27.29 27.33 27.23 27.23 0.0M
2023-10-18 27.35 27.47 27.35 27.42 0.0M
2023-10-17 26.97 27.17 26.86 27.17 0.0M
2023-10-16 27.65 27.65 27.49 27.49 0.0M
2023-10-13 27.43 27.56 27.43 27.56 0.0M
2023-10-12 27.59 27.59 27.42 27.42 0.0M
2023-10-11 27.63 27.82 27.58 27.58 0.0M
2023-10-10 27.63 27.63 27.51 27.52 0.0M
2023-10-09 28.42 28.42 28.13 28.13 0.0M
2023-10-06 27.75 28.12 27.75 28.12 0.0M
2023-10-05 27.98 27.98 27.76 27.76 0.0M
2023-10-04 28.34 28.34 27.97 28.18 0.0M
2023-10-03 29.02 29.02 28.45 28.45 0.0M
2023-10-02 29.80 29.80 29.30 29.30 0.0M
2023-09-29 29.60 29.66 29.48 29.66 0.0M
2023-09-28 28.21 28.95 28.21 28.95 0.0M
2023-09-27 27.88 27.95 27.88 27.91 0.0M
2023-09-26 28.46 28.46 28.03 28.03 0.0M
2023-09-25 28.30 28.30 28.24 28.24 0.0M
2023-09-22 28.25 28.48 28.25 28.34 0.0M
2023-09-21 27.83 27.89 27.83 27.87 0.0M
2023-09-20 27.66 28.21 27.66 28.21 0.0M
2023-09-19 27.98 27.98 27.58 27.58 0.0M
2023-09-18 28.07 28.11 27.93 28.11 0.0M
2023-09-15 28.43 28.50 27.85 27.85 0.0M
2023-09-14 27.95 28.39 27.95 28.39 0.0M
2023-09-13 27.32 27.85 27.32 27.85 0.0M
2023-09-12 27.61 27.61 27.39 27.39 0.0M
2023-09-11 27.22 27.65 27.12 27.65 0.0M
2023-09-08 27.03 27.03 26.77 26.77 0.0M
2023-09-07 27.14 27.44 27.07 27.44 0.0M
2023-09-06 27.16 27.16 27.09 27.16 0.0M
2023-09-05 27.01 27.32 27.01 27.32 0.0M
2023-09-04 27.11 27.12 27.10 27.10 0.0M
2023-09-01 26.94 27.21 26.94 27.18 0.0M
2023-08-31 26.28 26.52 26.28 26.52 0.0M
2023-08-30 26.55 26.55 26.26 26.26 0.0M
2023-08-29 26.35 26.66 26.35 26.62 0.0M
2023-08-25 26.34 26.34 26.18 26.18 0.0M
2023-08-24 25.75 26.02 25.75 26.02 0.0M
2023-08-23 25.48 25.80 25.48 25.80 0.0M
2023-08-22 25.35 25.35 25.35 25.35 0.0M
2023-08-21 25.03 25.12 24.78 25.12 0.0M
2023-08-18 24.71 24.96 24.71 24.96 0.0M
2023-08-17 24.86 25.28 24.86 24.92 0.0M
2023-08-16 24.60 24.68 24.60 24.67 0.0M
2023-08-15 25.46 25.46 24.87 24.89 0.0M
2023-08-14 25.42 25.42 25.17 25.33 0.0M
2023-08-11 26.00 26.00 25.70 25.71 0.0M
2023-08-10 26.57 26.57 26.24 26.24 0.0M
2023-08-09 26.52 26.60 26.46 26.60 0.0M
2023-08-08 26.52 26.52 26.04 26.50 0.0M
2023-08-07 26.77 26.79 26.70 26.70 0.0M
2023-08-04 26.78 26.81 26.67 26.81 0.0M
2023-08-03 26.67 26.89 26.50 26.89 0.0M
2023-08-02 27.09 27.27 26.73 26.73 0.0M
2023-08-01 27.41 27.54 27.35 27.38 0.0M
2023-07-31 26.83 27.43 26.83 27.43 0.0M
2023-07-28 26.74 26.74 26.48 26.70 0.0M
2023-07-27 26.58 26.58 26.20 26.30 0.0M
2023-07-26 26.41 26.41 26.32 26.32 0.0M
2023-07-25 26.08 26.41 26.08 26.41 0.0M
2023-07-24 25.01 25.64 25.01 25.64 0.0M
2023-07-21 25.30 25.30 25.09 25.09 0.0M
2023-07-20 24.85 25.35 24.85 25.12 0.0M
2023-07-19 24.69 24.73 24.69 24.73 0.0M
2023-07-18 25.08 25.08 24.80 24.91 0.0M
2023-07-17 25.04 25.09 24.88 25.09 0.0M
2023-07-14 25.61 25.61 25.37 25.37 0.0M
2023-07-13 25.71 26.23 25.71 25.88 0.0M
2023-07-12 25.19 25.60 25.10 25.60 0.0M
2023-07-11 25.46 25.46 25.20 25.20 0.0M
2023-07-10 25.16 25.22 25.16 25.19 0.0M
2023-07-07 25.37 25.37 25.26 25.26 0.0M
2023-07-06 25.44 25.66 25.35 25.55 0.0M
2023-07-05 25.65 25.65 25.43 25.47 0.0M
2023-07-04 25.54 25.90 25.54 25.90 0.0M
2023-07-03 25.58 25.58 25.46 25.51 0.0M
2023-06-30 25.42 25.68 25.42 25.68 0.0M
2023-06-29 25.44 25.63 25.08 25.19 0.0M
2023-06-28 25.33 25.33 25.22 25.33 0.0M
2023-06-27 25.46 25.48 25.38 25.48 0.0M
2023-06-26 25.29 25.29 25.03 25.03 0.0M
2023-06-23 25.72 25.91 25.48 25.48 0.0M
2023-06-22 25.97 26.08 25.97 26.01 0.0M
2023-06-21 25.48 25.96 25.35 25.96 0.0M
2023-06-20 25.95 25.95 25.39 25.39 0.0M
2023-06-19 26.36 26.36 26.00 26.00 0.0M
2023-06-16 26.82 26.82 26.51 26.51 0.0M
2023-06-15 26.44 26.51 26.29 26.44 0.0M
2023-06-14 26.01 26.79 26.01 26.79 0.0M
2023-06-13 25.71 25.87 25.71 25.74 0.0M
2023-06-12 25.77 25.77 25.52 25.52 0.0M
2023-06-09 26.18 26.18 25.95 25.95 0.0M
2023-06-08 26.05 26.13 25.89 26.13 0.0M
2023-06-07 25.57 26.15 25.57 26.15 0.0M
2023-06-06 25.13 25.47 25.07 25.47 0.0M
2023-06-05 24.94 25.07 24.94 25.02 0.0M
2023-06-02 25.03 25.45 25.03 25.17 0.0M
2023-06-01 24.94 25.07 24.84 24.84 0.0M
2023-05-31 25.08 25.08 24.60 24.62 0.0M
2023-05-30 25.35 25.35 25.00 25.00 0.0M
2023-05-25 24.84 24.84 24.39 24.40 0.0M
2023-05-24 25.03 25.03 25.03 25.03 0.0M
2023-05-23 25.77 25.77 25.68 25.68 0.0M
2023-05-22 26.47 26.47 26.25 26.25 0.0M
2023-05-19 26.97 26.99 26.83 26.83 0.0M
2023-05-18 27.18 27.18 26.63 26.63 0.0M
2023-05-17 26.96 27.25 26.96 27.23 0.0M
2023-05-16 26.94 26.94 26.79 26.79 0.0M
2023-05-15 27.31 27.46 27.22 27.22 0.0M
2023-05-12 27.04 27.46 27.04 27.46 0.0M
2023-05-11 27.75 27.75 27.24 27.24 0.0M
2023-05-10 28.31 28.31 27.82 27.82 0.0M
2023-05-09 28.40 28.52 28.35 28.41 0.0M
2023-05-05 27.90 28.45 27.90 28.45 0.0M
2023-05-04 27.61 27.79 27.57 27.79 0.0M
2023-05-03 27.66 27.66 27.65 27.65 0.0M
2023-05-02 28.14 28.14 27.57 27.57 0.0M
2023-04-28 27.89 28.31 27.89 27.99 0.0M
2023-04-27 27.60 27.91 27.42 27.91 0.0M
2023-04-26 27.79 27.90 27.58 27.90 0.0M
2023-04-25 28.13 28.13 27.65 27.65 0.0M
2023-04-24 28.49 28.49 28.31 28.31 0.0M
2023-04-21 29.17 29.17 28.91 28.91 0.0M
2023-04-20 29.50 29.50 29.23 29.44 0.0M
2023-04-19 30.06 30.06 29.72 29.72 0.0M
2023-04-18 30.27 30.34 30.26 30.34 0.0M
2023-04-17 30.37 30.37 30.08 30.29 0.0M
2023-04-14 30.19 30.43 30.19 30.28 0.0M
2023-04-13 29.59 29.98 29.59 29.98 0.0M
2023-04-12 29.32 29.60 29.25 29.60 0.0M
2023-04-11 29.74 29.74 29.50 29.50 0.0M
2023-04-06 29.92 29.92 29.62 29.62 0.0M
2023-04-05 29.96 29.97 29.90 29.90 0.0M
2023-04-04 30.78 30.78 30.20 30.20 0.0M
2023-04-03 31.24 31.24 30.88 30.88 0.0M
2023-03-31 31.26 31.26 30.79 31.17 0.0M
2023-03-30 31.94 31.94 31.28 31.28 0.0M
2023-03-29 31.47 31.85 31.47 31.83 0.0M
2023-03-28 31.19 31.43 31.14 31.43 0.0M
2023-03-27 31.14 31.43 31.14 31.43 0.0M
2023-03-24 31.43 31.43 31.21 31.21 0.0M
2023-03-23 30.50 31.04 30.50 31.04 0.0M
2023-03-22 30.70 30.97 30.70 30.91 0.0M
2023-03-21 31.17 31.41 30.83 30.83 0.0M
2023-03-20 31.36 31.45 31.27 31.27 0.0M
2023-03-17 31.70 32.01 31.55 31.55 0.0M
2023-03-16 31.13 31.20 31.13 31.20 0.0M
2023-03-15 31.25 31.53 31.25 31.49 0.0M
2023-03-14 31.91 31.91 31.59 31.59 0.0M
2023-03-13 31.68 31.79 31.40 31.79 0.0M
2023-03-10 31.95 32.41 31.86 31.86 0.0M
2023-03-09 32.49 32.60 32.48 32.60 0.0M
2023-03-08 32.18 32.73 32.18 32.73 0.0M
2023-03-07 32.90 32.90 32.36 32.36 0.0M
2023-03-06 33.06 33.06 32.67 32.99 0.0M
2023-03-03 33.41 33.56 33.41 33.48 0.0M
2023-03-02 33.88 33.88 33.23 33.23 0.0M
2023-03-01 33.41 33.83 33.40 33.83 0.0M
2023-02-28 32.36 32.86 32.36 32.86 0.0M
2023-02-27 32.49 32.97 32.49 32.73 0.0M
2023-02-24 33.07 33.07 32.58 32.58 0.0M
2023-02-23 33.13 33.34 33.08 33.08 0.0M
2023-02-22 33.48 33.59 33.29 33.29 0.0M
2023-02-21 33.89 33.93 33.79 33.79 0.0M
2023-02-20 33.22 33.86 33.22 33.86 0.0M
2023-02-17 32.74 33.17 32.56 33.17 0.0M
2023-02-16 32.68 32.68 32.44 32.58 0.0M
2023-02-15 32.77 32.90 32.57 32.57 0.0M
2023-02-14 33.19 33.32 33.19 33.25 0.0M
2023-02-13 32.80 33.49 32.69 33.49 0.0M
2023-02-10 33.40 33.40 32.90 32.90 0.0M
2023-02-09 33.91 33.91 33.56 33.67 0.0M
2023-02-08 34.55 34.55 33.37 33.76 0.0M
2023-02-07 33.67 34.30 33.41 34.30 0.0M
2023-02-06 34.11 34.26 33.69 33.69 0.0M
2023-02-03 35.30 35.30 34.21 34.21 0.0M
2023-02-02 34.94 35.48 34.87 35.48 0.0M
2023-02-01 36.17 36.17 35.35 35.35 0.0M
2023-01-31 36.28 36.28 35.94 36.04 0.0M
2023-01-30 36.40 36.53 36.19 36.46 0.0M
2023-01-27 37.09 37.09 36.54 36.54 0.0M
2023-01-26 36.76 37.19 36.76 37.19 0.0M
2023-01-25 36.32 36.56 36.19 36.56 0.0M
2023-01-24 36.32 36.39 36.09 36.39 0.0M
2023-01-23 36.12 36.31 36.12 36.31 0.0M
2023-01-20 36.52 36.52 36.22 36.22 0.0M
2023-01-19 35.85 36.66 35.71 36.66 0.0M
2023-01-18 35.58 35.98 35.58 35.98 0.0M
2023-01-17 34.91 35.18 34.91 35.18 0.0M
2023-01-16 35.50 35.52 35.00 35.00 0.0M
2023-01-13 34.96 35.33 34.96 35.33 0.0M
2023-01-12 34.20 34.52 33.91 34.52 0.0M
2023-01-11 33.92 34.22 33.89 34.11 0.0M
2023-01-10 33.80 34.10 33.80 33.96 0.0M
2023-01-09 33.28 34.42 33.28 34.09 0.0M
2023-01-06 33.04 33.04 32.62 32.88 0.0M
2023-01-05 32.36 32.77 32.18 32.73 0.0M
2023-01-04 32.22 32.36 32.03 32.36 0.0M
2023-01-03 32.35 32.47 32.35 32.47 0.0M