HKT Trust and HKT Limited (FRA:4HK)
Germany · Delayed Price · Currency is EUR 1.213
-0.022 (-1.78%)
Last updated: Oct 23, 2025, 12:47 PM CET
HKT Trust and HKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.08% | 16 |
| Oct 21, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.56% | 8 |
| Oct 20, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 2.65% | 8 |
| Oct 17, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | 1.09% | 2 |
| Oct 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.08% | 6 |
| Oct 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.87% | 6 |
| Oct 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.55% | 6 |
| Oct 13, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.70% | 6 |
| Oct 10, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.31% | 6 |
| Oct 9, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.05% | 6 |
| Oct 8, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | 0.40% | 6 |
| Oct 7, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.24% | 20 |
| Oct 6, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.05% | 20 |
| Oct 3, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.44% | 20 |
| Oct 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.30% | 20 |
| Oct 1, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.15% | - |
| Sep 30, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.37% | - |
| Sep 29, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Sep 26, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Sep 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.57% | - |
| Sep 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.88% | - |
| Sep 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.16% | 4 |
| Sep 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.46% | 4 |
| Sep 19, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -6.18% | 520 |
| Sep 18, 2025 | 1.24 | 1.31 | 1.24 | 1.31 | 1.31 | 5.99% | 520 |
| Sep 17, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.64% | 2 |
| Sep 16, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -0.24% | 86 |
| Sep 15, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -2.73% | 22 |
| Sep 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.62% | 8 |
| Sep 11, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.04% | 18 |
| Sep 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.24% | 26 |
| Sep 9, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 2.12% | 26 |
| Sep 8, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -2.77% | 221 |
| Sep 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 334 |
| Sep 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.24% | 334 |
| Sep 3, 2025 | 1.27 | 1.31 | 1.27 | 1.27 | 1.27 | -1.71% | 334 |
| Sep 2, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 0.62% | 8 |
| Sep 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.47% | 90 |
| Aug 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.16% | 90 |
| Aug 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.31% | 90 |
| Aug 27, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.02% | 2 |
| Aug 26, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 6 |
| Aug 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.23% | 6 |
| Aug 22, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.15% | 10 |
| Aug 21, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 0.23% | 2 |
| Aug 20, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 64 |
| Aug 19, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -0.46% | 14 |
| Aug 18, 2025 | 1.32 | 1.35 | 1.31 | 1.31 | 1.31 | -1.28% | 1,620 |
| Aug 15, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.85% | - |
| Aug 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.34 | -0.29% | - |