HKT Trust and HKT Ltd (4HK.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | 6 |
| 17 May 2024 | 1.0462 | 1.0462 | 1.0462 | 1.0462 | 1.0462 | - |
| 16 May 2024 | 1.0454 | 1.0454 | 1.0454 | 1.0454 | 1.0454 | - |
| 15 May 2024 | 1.0496 | 1.0496 | 1.0496 | 1.0496 | 1.0496 | - |
| 14 May 2024 | 1.0502 | 1.0502 | 1.0502 | 1.0502 | 1.0502 | - |
| 13 May 2024 | 1.0484 | 1.0484 | 1.0400 | 1.0400 | 1.0400 | 6 |
| 10 May 2024 | 1.0398 | 1.0398 | 1.0398 | 1.0398 | 1.0398 | - |
| 09 May 2024 | 1.0212 | 1.0212 | 1.0212 | 1.0212 | 1.0212 | - |
| 08 May 2024 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | - |
| 07 May 2024 | 1.0326 | 1.0326 | 1.0326 | 1.0326 | 1.0326 | - |
| 06 May 2024 | 1.0234 | 1.0234 | 1.0234 | 1.0234 | 1.0234 | - |
| 03 May 2024 | 1.0092 | 1.0092 | 1.0092 | 1.0092 | 1.0092 | - |
| 02 May 2024 | 1.0086 | 1.0086 | 1.0086 | 1.0086 | 1.0086 | - |
| 30 Apr 2024 | 1.0068 | 1.0068 | 1.0068 | 1.0068 | 1.0068 | - |
| 29 Apr 2024 | 1.0018 | 1.0018 | 1.0018 | 1.0018 | 1.0018 | - |
| 26 Apr 2024 | 1.0274 | 1.0274 | 1.0274 | 1.0274 | 1.0274 | - |
| 25 Apr 2024 | 1.0276 | 1.0276 | 1.0276 | 1.0276 | 1.0276 | - |
| 24 Apr 2024 | 1.0208 | 1.0208 | 1.0208 | 1.0208 | 1.0208 | - |
| 23 Apr 2024 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | - |
| 22 Apr 2024 | 1.0126 | 1.0126 | 1.0126 | 1.0126 | 1.0126 | - |
| 19 Apr 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | - |
| 18 Apr 2024 | 1.0256 | 1.0256 | 1.0256 | 1.0256 | 1.0256 | - |
| 17 Apr 2024 | 1.0358 | 1.0358 | 1.0358 | 1.0358 | 1.0358 | - |
| 16 Apr 2024 | 1.0298 | 1.0298 | 1.0298 | 1.0298 | 1.0298 | - |
| 15 Apr 2024 | 1.0358 | 1.0358 | 1.0358 | 1.0358 | 1.0358 | - |
| 12 Apr 2024 | 1.0412 | 1.0412 | 1.0412 | 1.0412 | 1.0412 | - |
| 11 Apr 2024 | 1.0428 | 1.0428 | 1.0428 | 1.0428 | 1.0428 | - |
| 10 Apr 2024 | 1.0336 | 1.0336 | 1.0336 | 1.0336 | 1.0336 | - |
| 09 Apr 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | - |
| 08 Apr 2024 | 1.0132 | 1.0132 | 1.0132 | 1.0132 | 1.0132 | - |
| 05 Apr 2024 | 1.0248 | 1.0248 | 1.0248 | 1.0248 | 1.0248 | - |
| 04 Apr 2024 | 1.0288 | 1.0288 | 1.0288 | 1.0288 | 1.0288 | - |
| 03 Apr 2024 | 1.0392 | 1.0392 | 1.0392 | 1.0392 | 1.0392 | - |
| 02 Apr 2024 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | - |
| 28 Mar 2024 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | - |
| 27 Mar 2024 | 1.0406 | 1.0470 | 1.0406 | 1.0470 | 1.0470 | 12 |
| 26 Mar 2024 | 1.0386 | 1.0386 | 1.0386 | 1.0386 | 1.0386 | - |
| 25 Mar 2024 | 1.0386 | 1.0386 | 1.0386 | 1.0386 | 1.0386 | - |
| 22 Mar 2024 | 1.0492 | 1.0492 | 1.0492 | 1.0492 | 1.0492 | - |
| 21 Mar 2024 | 1.0466 | 1.0466 | 1.0466 | 1.0466 | 1.0466 | - |
| 20 Mar 2024 | 1.0462 | 1.0462 | 1.0462 | 1.0462 | 1.0462 | - |
| 19 Mar 2024 | 1.0372 | 1.0372 | 1.0372 | 1.0372 | 1.0372 | - |
| 18 Mar 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
| 15 Mar 2024 | 1.0334 | 1.0334 | 1.0334 | 1.0334 | 1.0334 | - |
| 14 Mar 2024 | 1.0428 | 1.0428 | 1.0400 | 1.0400 | 1.0400 | 4 |
| 13 Mar 2024 | 1.0436 | 1.0436 | 1.0436 | 1.0436 | 1.0436 | - |
| 12 Mar 2024 | 1.0478 | 1.0478 | 1.0478 | 1.0478 | 1.0478 | - |
| 11 Mar 2024 | 1.0568 | 1.0568 | 1.0568 | 1.0568 | 1.0568 | - |
| 08 Mar 2024 | 1.0562 | 1.0562 | 1.0562 | 1.0562 | 1.0562 | - |
| 07 Mar 2024 | 1.0630 | 1.0630 | 1.0630 | 1.0630 | 1.0630 | - |
| 06 Mar 2024 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | - |
| 05 Mar 2024 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | - |
| 04 Mar 2024 | 1.0746 | 1.0746 | 1.0746 | 1.0746 | 1.0746 | - |
| 01 Mar 2024 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | - |
| 29 Feb 2024 | 1.0842 | 1.0842 | 1.0842 | 1.0842 | 1.0842 | - |
| 28 Feb 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
| 27 Feb 2024 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | - |
| 26 Feb 2024 | 1.0816 | 1.0816 | 1.0816 | 1.0816 | 1.0816 | - |
| 23 Feb 2024 | 1.0736 | 1.0736 | 1.0736 | 1.0736 | 1.0736 | - |
| 22 Feb 2024 | 1.0382 | 1.0382 | 1.0382 | 1.0382 | 1.0382 | - |
| 21 Feb 2024 | 1.0528 | 1.0528 | 1.0528 | 1.0528 | 1.0528 | - |
| 20 Feb 2024 | 1.0518 | 1.0518 | 1.0518 | 1.0518 | 1.0518 | - |
| 19 Feb 2024 | 1.0434 | 1.0434 | 1.0434 | 1.0434 | 1.0434 | - |
| 16 Feb 2024 | 1.0512 | 1.0512 | 1.0512 | 1.0512 | 1.0512 | - |
| 15 Feb 2024 | 1.0624 | 1.0624 | 1.0624 | 1.0624 | 1.0624 | - |
| 14 Feb 2024 | 1.0734 | 1.0734 | 1.0734 | 1.0734 | 1.0734 | - |
| 13 Feb 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| 12 Feb 2024 | 1.0628 | 1.0628 | 1.0628 | 1.0628 | 1.0628 | - |
| 09 Feb 2024 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | - |
| 08 Feb 2024 | 1.0616 | 1.0616 | 1.0616 | 1.0616 | 1.0616 | - |
| 07 Feb 2024 | 1.0608 | 1.0608 | 1.0608 | 1.0608 | 1.0608 | - |
| 06 Feb 2024 | 1.0630 | 1.0630 | 1.0630 | 1.0630 | 1.0630 | - |
| 05 Feb 2024 | 1.0644 | 1.0644 | 1.0644 | 1.0644 | 1.0644 | - |
| 02 Feb 2024 | 1.0676 | 1.0676 | 1.0676 | 1.0676 | 1.0676 | - |
| 01 Feb 2024 | 1.0766 | 1.0766 | 1.0766 | 1.0766 | 1.0766 | - |
| 31 Jan 2024 | 1.0682 | 1.0682 | 1.0682 | 1.0682 | 1.0682 | - |
| 30 Jan 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | - |
| 29 Jan 2024 | 1.0812 | 1.0812 | 1.0812 | 1.0812 | 1.0812 | - |
| 26 Jan 2024 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | - |
| 25 Jan 2024 | 1.0682 | 1.0682 | 1.0682 | 1.0682 | 1.0682 | - |
| 24 Jan 2024 | 1.0618 | 1.0618 | 1.0618 | 1.0618 | 1.0618 | - |
| 23 Jan 2024 | 1.0542 | 1.0542 | 1.0542 | 1.0542 | 1.0542 | - |
| 22 Jan 2024 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | - |
| 19 Jan 2024 | 1.0826 | 1.0826 | 1.0826 | 1.0826 | 1.0826 | - |
| 18 Jan 2024 | 1.0746 | 1.0746 | 1.0746 | 1.0746 | 1.0746 | - |
| 17 Jan 2024 | 1.0752 | 1.0752 | 1.0752 | 1.0752 | 1.0752 | - |
| 16 Jan 2024 | 1.0726 | 1.0726 | 1.0726 | 1.0726 | 1.0726 | - |
| 15 Jan 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| 12 Jan 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| 11 Jan 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 10 Jan 2024 | 1.0392 | 1.0392 | 1.0392 | 1.0392 | 1.0392 | - |
| 09 Jan 2024 | 1.0588 | 1.0588 | 1.0588 | 1.0588 | 1.0588 | - |
| 08 Jan 2024 | 1.0492 | 1.0492 | 1.0492 | 1.0492 | 1.0492 | - |
| 05 Jan 2024 | 1.0474 | 1.0474 | 1.0474 | 1.0474 | 1.0474 | - |
| 04 Jan 2024 | 1.0532 | 1.0532 | 1.0532 | 1.0532 | 1.0532 | - |
| 03 Jan 2024 | 1.0464 | 1.0464 | 1.0464 | 1.0464 | 1.0464 | - |
| 02 Jan 2024 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | - |
| 29 Dec 2023 | 1.0352 | 1.0352 | 1.0348 | 1.0348 | 1.0348 | - |
| 28 Dec 2023 | 1.0228 | 1.0228 | 1.0228 | 1.0228 | 1.0228 | - |
| 27 Dec 2023 | 1.0204 | 1.0204 | 1.0204 | 1.0204 | 1.0204 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.