HKT Trust and HKT Limited (FRA:4HK)
Germany
· Delayed Price · Currency is EUR 1.280
-0.006 (-0.50%)
Last updated: Dec 5, 2025, 8:03 AM CET
HKT Trust and HKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.23% | 2 |
| Dec 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Dec 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.92% | - |
| Dec 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.15% | - |
| Dec 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.31% | - |
| Nov 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.72% | - |
| Nov 27, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.24% | - |
| Nov 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | -0.08% | - |
| Nov 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.45% | - |
| Nov 24, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.09% | 58 |
| Nov 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.95% | 128 |
| Nov 20, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -2.09% | 4 |
| Nov 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.41% | 4 |
| Nov 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.22% | - |
| Nov 17, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.71% | - |
| Nov 14, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.91% | 18 |
| Nov 13, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.62% | - |
| Nov 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.46% | - |
| Nov 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.19% | 12 |
| Nov 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.43% | - |
| Nov 7, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.56% | - |
| Nov 6, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.19% | 8 |
| Nov 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.18% | - |
| Nov 4, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.64% | - |
| Nov 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.11% | - |
| Oct 31, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.20% | - |
| Oct 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.44% | - |
| Oct 29, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.10% | - |
| Oct 28, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.48% | 686 |
| Oct 27, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | 38 |
| Oct 24, 2025 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | 2.56% | 198 |
| Oct 23, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.78% | 68 |
| Oct 22, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | 0.08% | 16 |
| Oct 21, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.56% | 8 |
| Oct 20, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 2.65% | 8 |
| Oct 17, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | 1.09% | 2 |
| Oct 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.08% | - |
| Oct 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.87% | - |
| Oct 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.55% | - |
| Oct 13, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.70% | - |
| Oct 10, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.31% | - |
| Oct 9, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.05% | - |
| Oct 8, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | 0.40% | 6 |
| Oct 7, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.24% | - |
| Oct 6, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.05% | - |
| Oct 3, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.44% | - |
| Oct 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.30% | 20 |
| Oct 1, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.15% | - |
| Sep 30, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.37% | - |
| Sep 29, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |