HKT Trust and HKT Limited (FRA:4HK)
Germany · Delayed Price · Currency is EUR 1.290
-0.010 (-0.77%)
At close: Jun 3, 2026
FRA:4HK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 42 |
| Jun 1, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| May 29, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | - |
| May 28, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| May 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| May 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.35% | - |
| May 25, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.29 | -0.74% | 2 |
| May 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.30 | - | 34 |
| May 21, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.30 | -0.74% | 8 |
| May 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.31 | 0.74% | 16 |
| May 19, 2026 | 1.35 | 1.42 | 1.35 | 1.35 | 1.30 | - | 190 |
| May 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.30 | - | 8 |
| May 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.30 | - | 304 |
| May 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.30 | 0.75% | - |
| May 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.29 | 0.75% | 4 |
| May 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.28 | -0.75% | - |
| May 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.29 | -0.74% | 4 |
| May 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.30 | 1.50% | - |
| May 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.28 | - | 8 |
| May 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.28 | - | - |
| May 5, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.28 | - | - |
| May 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.28 | -1.48% | - |
| Apr 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.30 | 0.75% | 104 |
| Apr 29, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.29 | - | - |
| Apr 28, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.29 | 0.75% | - |
| Apr 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.28 | -2.21% | - |
| Apr 24, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.31 | 1.49% | 4 |
| Apr 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.29 | - | 4 |
| Apr 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.29 | - | - |
| Apr 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.29 | 1.52% | 18 |
| Apr 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.27 | 0.76% | - |
| Apr 17, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.26 | -0.76% | 6 |
| Apr 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.27 | 1.54% | - |
| Apr 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | - | - |
| Apr 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | -0.76% | 20 |
| Apr 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.26 | - | - |
| Apr 10, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.26 | 0.77% | - |
| Apr 9, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.25 | 0.78% | 8 |
| Apr 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.24 | -2.54% | - |
| Apr 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.27 | 0.12% | - |
| Apr 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.27 | 0.49% | - |
| Apr 1, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.26 | -0.21% | - |
| Mar 31, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.27 | 1.26% | - |
| Mar 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | -0.11% | - |
| Mar 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | 0.82% | - |
| Mar 26, 2026 | 1.31 | 1.39 | 1.29 | 1.29 | 1.24 | -0.55% | 115 |
| Mar 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | -0.69% | - |
| Mar 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.26 | 1.74% | - |
| Mar 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.24 | -1.55% | - |
| Mar 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.26 | -0.46% | - |