HKT Trust and HKT Limited (FRA:4HK)
Germany · Delayed Price · Currency is EUR 1.300
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:4HK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 |
| Aug 14, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 6 |
| Aug 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.58% | 6 |
| Aug 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.36 | 0.72% | 8 |
| Aug 11, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.35 | - | - |
| Aug 10, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.35 | -1.42% | 2 |
| Aug 7, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.37 | -2.08% | 14 |
| Aug 6, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.40 | - | - |
| Aug 5, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.40 | -0.69% | - |
| Aug 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.41 | - | - |
| Aug 3, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.41 | 1.40% | 16 |
| Jul 31, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | - | - |
| Jul 30, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | 1.42% | - |
| Jul 29, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.37 | - | 12 |
| Jul 28, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.37 | 0.71% | - |
| Jul 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.36 | - | - |
| Jul 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.36 | 2.19% | - |
| Jul 23, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.33 | - | 4,812 |
| Jul 22, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.33 | 0.74% | 8 |
| Jul 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.32 | 1.49% | - |
| Jul 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.30 | 0.75% | 4 |
| Jul 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.29 | 0.76% | 78 |
| Jul 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.28 | 0.76% | - |
| Jul 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | - | - |
| Jul 14, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.27 | - | 4 |
| Jul 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | 0.77% | - |
| Jul 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | 0.78% | - |
| Jul 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.25 | - | 8 |
| Jul 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.25 | 0.78% | - |
| Jul 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | -0.78% | - |
| Jul 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.25 | - | - |
| Jul 3, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.25 | 1.57% | 34 |
| Jul 2, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.24 | - | 10 |
| Jul 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.24 | -5.22% | 10 |
| Jun 30, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.30 | 4.69% | 493 |
| Jun 29, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.24 | - | 4 |
| Jun 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | - | - |
| Jun 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | - | - |
| Jun 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | 1.59% | - |
| Jun 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.23 | -1.56% | - |
| Jun 22, 2026 | 1.28 | 1.35 | 1.28 | 1.28 | 1.24 | -1.54% | 120 |
| Jun 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | 0.78% | 28 |
| Jun 18, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.25 | 0.78% | - |