HKT Trust and HKT Limited (FRA:4HK)
Germany · Delayed Price · Currency is EUR 1.360
+0.020 (1.49%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:4HK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | 4 |
| Jul 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 78 |
| Jul 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Jul 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jul 14, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 4 |
| Jul 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Jul 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Jul 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 8 |
| Jul 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Jul 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Jul 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jul 3, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 1.57% | 34 |
| Jul 2, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 10 |
| Jul 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.22% | 10 |
| Jun 30, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 4.69% | 493 |
| Jun 29, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | - | 4 |
| Jun 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jun 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jun 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Jun 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Jun 22, 2026 | 1.28 | 1.35 | 1.28 | 1.28 | 1.28 | -1.54% | 120 |
| Jun 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 28 |
| Jun 18, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Jun 17, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | - | 337 |
| Jun 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 8 |
| Jun 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 26 |
| Jun 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Jun 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 14 |
| Jun 10, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 30 |
| Jun 9, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -0.78% | 14 |
| Jun 8, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 18 |
| Jun 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Jun 4, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jun 3, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 34 |
| 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% | - |