HKT Trust and HKT Limited (FRA:4HK)
Germany · Delayed Price · Currency is EUR 1.303
+0.011 (0.82%)
At close: Mar 27, 2026
FRA:4HK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.77% | - |
| Mar 26, 2026 | 1.31 | 1.39 | 1.29 | 1.29 | 1.29 | -0.54% | 115 |
| Mar 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.69% | - |
| Mar 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.71% | - |
| Mar 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Mar 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.46% | - |
| Mar 19, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 6 |
| Mar 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.74% | - |
| Mar 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.37% | - |
| Mar 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.82% | - |
| Mar 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.36% | - |
| Mar 12, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.38% | 38 |
| Mar 11, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31% | 46 |
| Mar 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.84% | - |
| Mar 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 24 |
| Mar 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.68% | - |
| Mar 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.61% | - |
| Mar 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.24% | 6 |
| Mar 3, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | 0.47% | 2 |
| Mar 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.23% | - |
| Feb 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.47% | 8 |
| Feb 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.31% | - |
| Feb 24, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 1.41% | 16 |
| Feb 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.75% | 14 |
| Feb 20, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -2.11% | 6,002 |
| Feb 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.16% | - |
| Feb 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.24% | 20 |
| Feb 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.31% | - |
| Feb 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.19% | - |
| Feb 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.71% | 20 |
| Feb 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | 4 |
| Feb 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.48% | - |
| Feb 10, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.25 | 1.05% | 12 |
| Feb 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Feb 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.89% | 4 |
| Feb 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.40% | - |
| Feb 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.65% | 4 |
| Feb 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Feb 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.57% | 4 |
| 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% | - |