HKT Trust and HKT Limited (FRA:4HK)
Germany flag Germany · Delayed Price · Currency is EUR
1.234
+0.014 (1.11%)
Last updated: Oct 1, 2025, 8:04 AM CET

HKT Trust and HKT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20251.241.241.241.241.24-4
Sep 26, 20251.241.241.241.241.240.81%4
Sep 25, 20251.231.231.231.231.23-0.57%4
Sep 24, 20251.231.231.231.231.23-0.88%4
Sep 23, 20251.251.251.251.251.25-0.16%4
Sep 22, 20251.251.251.251.251.251.46%4
Sep 19, 20251.231.231.231.231.23-6.18%520
Sep 18, 20251.241.311.241.311.315.99%520
Sep 17, 20251.261.261.241.241.24-0.64%2
Sep 16, 20251.271.271.241.241.24-0.24%86
Sep 15, 20251.271.271.251.251.25-2.73%22
Sep 12, 20251.281.281.281.281.28-0.62%8
Sep 11, 20251.291.291.291.291.293.04%18
Sep 10, 20251.251.251.251.251.25-0.24%26
Sep 9, 20251.251.261.251.261.262.12%26
Sep 8, 20251.251.251.231.231.23-2.77%221
Sep 5, 20251.261.261.261.261.26-334
Sep 4, 20251.261.261.261.261.26-0.24%334
Sep 3, 20251.271.311.271.271.27-1.71%334
Sep 2, 20251.271.291.271.291.290.62%8
Sep 1, 20251.281.281.281.281.28-0.47%90
Aug 29, 20251.291.291.291.291.290.16%90
Aug 28, 20251.291.291.291.291.29-0.31%90
Aug 27, 20251.291.291.291.291.291.02%2
Aug 26, 20251.281.281.281.281.28-0.78%6
Aug 25, 20251.291.291.291.291.29-1.23%6
Aug 22, 20251.311.311.301.301.30-0.15%10
Aug 21, 20251.311.311.301.301.300.23%2
Aug 20, 20251.311.311.301.301.30-64
Aug 19, 20251.321.321.301.301.30-0.46%14
Aug 18, 20251.321.351.311.311.31-1.28%1,620
Aug 15, 20251.321.321.321.321.32-3.85%-
Aug 14, 20251.381.381.381.381.34-0.29%-
Aug 13, 20251.391.391.381.381.340.15%8
Aug 12, 20251.381.381.381.381.34-0.51%3
Aug 11, 20251.391.391.391.391.35-2.60%-
Aug 8, 20251.391.421.391.421.391.86%2,382
Aug 7, 20251.401.401.401.401.36-0.50%-
Aug 6, 20251.401.401.401.401.370.72%-
Aug 5, 20251.411.411.391.391.361.23%20
Aug 4, 20251.381.381.381.381.340.51%28
Aug 1, 20251.391.391.371.371.330.81%44
Jul 31, 20251.361.361.361.361.320.59%-
Jul 30, 20251.351.351.351.351.320.60%16
Jul 29, 20251.341.341.341.341.312.28%-
Jul 28, 20251.311.311.311.311.28-0.15%4
Jul 25, 20251.321.321.321.321.280.15%-
Jul 24, 20251.311.311.311.311.28-1.80%-
Jul 23, 20251.341.341.341.341.300.15%-
Jul 22, 20251.351.351.341.341.30-0.89%2