HKT Trust and HKT Limited (FRA:4HK)
Germany · Delayed Price · Currency is EUR 1.216
+0.007 (0.55%)
At close: Jan 27, 2026
HKT Trust and HKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.74% | - |
| Jan 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | 86 |
| Jan 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.41% | 16 |
| Jan 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.58% | 2 |
| Jan 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.41% | - |
| Jan 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.74% | - |
| Jan 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | - |
| Jan 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Jan 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.57% | - |
| Jan 19, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | -0.96% | - |
| Jan 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.16% | - |
| Jan 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.24% | - |
| Jan 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.08% | - |
| Jan 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.64% | 8 |
| Jan 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.32% | - |
| Jan 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.16% | - |
| Jan 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.96% | 42 |
| Jan 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 5, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.57% | - |
| Jan 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.15% | 22 |
| Dec 30, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.05% | 6 |
| Dec 29, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.20% | 10 |
| Dec 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.40% | 32 |
| Dec 22, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -1.35% | 7 |
| Dec 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | - |
| Dec 18, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.59% | - |
| Dec 17, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Dec 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.16% | - |
| Dec 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.24% | - |
| Dec 12, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.63% | 26 |
| Dec 11, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.40% | 132 |
| Dec 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.24% | - |
| Dec 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.48% | - |
| Dec 8, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.54% | 16 |
| Dec 5, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.23% | 2 |
| Dec 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Dec 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.92% | - |
| Dec 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.15% | - |
| Dec 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.31% | - |
| Nov 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.72% | - |
| Nov 27, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.24% | - |
| Nov 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | -0.08% | - |
| Nov 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.45% | - |
| Nov 24, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.09% | 58 |
| Nov 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.95% | 128 |
| Nov 20, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -2.09% | 4 |
| Nov 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.41% | 4 |
| Nov 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.22% | - |
| Nov 17, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.71% | - |