HKT Trust and HKT Limited (FRA:4HK)
Germany · Delayed Price · Currency is EUR 1.381
+0.003 (0.19%)
Last updated: Aug 13, 2025
HKT Trust and HKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | - | 0.15% | 8 |
| Aug 12, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | -0.51% | 3 |
| Aug 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | -2.60% | 2,382 |
| Aug 8, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | - | 1.86% | 2,382 |
| Aug 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | -0.50% | 20 |
| Aug 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | 0.72% | 20 |
| Aug 5, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | - | 1.23% | 20 |
| Aug 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | 0.51% | 28 |
| Aug 1, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | - | 0.81% | 44 |
| Jul 31, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | - | 0.59% | - |
| Jul 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | 0.60% | 16 |
| Jul 29, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | 2.28% | 4 |
| Jul 28, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | -0.15% | 4 |
| Jul 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | 0.15% | 2 |
| Jul 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | -1.80% | - |
| Jul 23, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | 0.15% | - |
| Jul 22, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | - | -0.89% | 2 |
| Jul 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | -0.15% | 18 |
| Jul 18, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | - | -1.60% | 18 |
| Jul 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | 1.18% | 12 |
| Jul 16, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | - | 1.04% | 12 |
| Jul 15, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1.28% | 12 |
| Jul 14, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | 0.15% | 12 |
| Jul 11, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | - | -0.97% | 12 |
| Jul 10, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | -0.30% | 4 |
| Jul 9, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | 2.37% | - |
| Jul 8, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | - | 0.93% | 4 |
| Jul 7, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | - | 1.65% | 10 |
| Jul 4, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | 0.47% | 4 |
| Jul 3, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | 0.71% | 4 |
| Jul 2, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | - | 1.04% | 4 |
| Jul 1, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | -0.80% | - |
| Jun 30, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1.05% | - |
| Jun 27, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | - | 10 |
| Jun 26, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | 1.06% | - |
| Jun 25, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | - | -1.60% | 10 |
| Jun 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | 0.48% | 8 |
| Jun 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1.22% | 8 |
| Jun 20, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1.32% | 8 |
| Jun 19, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | -0.49% | - |
| Jun 18, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | - | -1.37% | 8 |
| Jun 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | 1.73% | 16 |
| Jun 16, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | - | -1.62% | 34 |
| Jun 13, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | 0.49% | 104 |
| Jun 12, 2025 | 1.24 | 1.27 | 1.23 | 1.23 | - | 0.49% | 104 |
| Jun 11, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | -1.61% | 4 |
| Jun 10, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | - | 0.65% | 4 |
| Jun 9, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | -2.14% | - |
| Jun 6, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | 0.80% | 4 |
| Jun 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | -1.34% | - |