HKT Trust and HKT Limited (FRA:4HK)
Germany · Delayed Price · Currency is EUR 1.340
+0.020 (1.52%)
At close: Oct 23, 2026
FRA:4HK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | - |
| Oct 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 28 |
| Oct 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 18 |
| Oct 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 22 |
| Oct 19, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Oct 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Oct 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Oct 14, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | - | 36 |
| Oct 13, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 26 |
| Oct 12, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 8 |
| Oct 9, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | - | 222 |
| Oct 8, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Oct 6, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -5.76% | 28 |
| Oct 5, 2026 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | 4.51% | 881 |
| Oct 2, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | - | 8 |
| Oct 1, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Sep 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Sep 29, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 8 |
| Sep 28, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Sep 25, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Sep 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| Sep 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.90% | 4 |
| Sep 22, 2026 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | 5.93% | 2,714 |
| Sep 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 8 |
| Sep 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 16 |
| Sep 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Sep 14, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 2 |
| Sep 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 9, 2026 | 1.32 | 1.39 | 1.32 | 1.32 | 1.32 | -0.75% | 2,042 |
| Sep 8, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 34 |
| Sep 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 170 |
| Sep 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 18 |
| Sep 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 34 |
| Sep 2, 2026 | 1.31 | 1.38 | 1.31 | 1.31 | 1.31 | 0.77% | 5,473 |
| Sep 1, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41% | - |
| Aug 31, 2026 | 1.31 | 1.37 | 1.30 | 1.36 | 1.36 | 2.26% | 3,016 |
| Aug 28, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 18 |
| Aug 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 12 |
| Aug 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 26 |
| Aug 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | - |
| Aug 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | - |
| Aug 19, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | - | 92 |
| Aug 18, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Aug 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 94 |