HKT Trust and HKT Ltd (4HK.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:26AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 1.0332 | 1.0332 | 1.0332 | 1.0332 | 1.0332 | 8 |
| 03 Jul 2024 | 1.0332 | 1.0332 | 1.0332 | 1.0332 | 1.0332 | - |
| 02 Jul 2024 | 1.0362 | 1.0362 | 1.0230 | 1.0230 | 1.0230 | 8 |
| 01 Jul 2024 | 1.0118 | 1.0118 | 1.0052 | 1.0052 | 1.0052 | 2 |
| 28 Jun 2024 | 1.0172 | 1.0172 | 1.0116 | 1.0118 | 1.0118 | 8 |
| 27 Jun 2024 | 1.0106 | 1.0106 | 1.0106 | 1.0106 | 1.0106 | - |
| 26 Jun 2024 | 1.0106 | 1.0106 | 1.0106 | 1.0106 | 1.0106 | - |
| 25 Jun 2024 | 1.0106 | 1.0106 | 1.0106 | 1.0106 | 1.0106 | - |
| 24 Jun 2024 | 1.0106 | 1.0106 | 1.0106 | 1.0106 | 1.0106 | - |
| 21 Jun 2024 | 1.0106 | 1.0106 | 1.0106 | 1.0106 | 1.0106 | - |
| 20 Jun 2024 | 1.0106 | 1.0106 | 1.0106 | 1.0106 | 1.0106 | - |
| 19 Jun 2024 | 1.0106 | 1.0106 | 1.0106 | 1.0106 | 1.0106 | - |
| 18 Jun 2024 | 1.0106 | 1.0106 | 1.0106 | 1.0106 | 1.0106 | - |
| 17 Jun 2024 | 1.0106 | 1.0106 | 1.0106 | 1.0106 | 1.0106 | - |
| 14 Jun 2024 | 1.0106 | 1.0106 | 1.0106 | 1.0106 | 1.0106 | - |
| 13 Jun 2024 | 0.9960 | 1.0018 | 0.9960 | 1.0000 | 1.0000 | 54 |
| 12 Jun 2024 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | - |
| 11 Jun 2024 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 21 |
| 10 Jun 2024 | 1.0068 | 1.0068 | 1.0068 | 1.0068 | 1.0068 | - |
| 07 Jun 2024 | 0.9952 | 0.9952 | 0.9952 | 0.9952 | 0.9952 | - |
| 06 Jun 2024 | 0.9886 | 0.9886 | 0.9886 | 0.9886 | 0.9886 | - |
| 05 Jun 2024 | 0.9826 | 0.9826 | 0.9826 | 0.9826 | 0.9826 | - |
| 04 Jun 2024 | 1.0282 | 1.0282 | 0.9749 | 0.9749 | 0.9749 | 26 |
| 03 Jun 2024 | 1.0482 | 1.0482 | 1.0482 | 1.0482 | 1.0482 | - |
| 03 Jun 2024 | 0.4444 Dividend | |||||
| 31 May 2024 | 1.0616 | 1.0616 | 1.0616 | 1.0616 | 0.6172 | - |
| 30 May 2024 | 1.0616 | 1.0616 | 1.0616 | 1.0616 | 0.6172 | - |
| 29 May 2024 | 1.0616 | 1.0616 | 1.0616 | 1.0616 | 0.6172 | - |
| 28 May 2024 | 1.0616 | 1.0616 | 1.0616 | 1.0616 | 0.6172 | - |
| 27 May 2024 | 1.0546 | 1.0546 | 1.0546 | 1.0546 | 0.6131 | - |
| 24 May 2024 | 1.0484 | 1.0484 | 1.0484 | 1.0484 | 0.6095 | - |
| 23 May 2024 | 1.0484 | 1.0484 | 1.0484 | 1.0484 | 0.6095 | - |
| 22 May 2024 | 1.0484 | 1.0484 | 1.0484 | 1.0484 | 0.6095 | - |
| 21 May 2024 | 1.0444 | 1.0444 | 1.0444 | 1.0444 | 0.6072 | - |
| 20 May 2024 | 1.0500 | 1.0500 | 1.0444 | 1.0444 | 0.6072 | 2 |
| 17 May 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.6105 | - |
| 16 May 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.6105 | - |
| 15 May 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.6105 | - |
| 14 May 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.6105 | - |
| 13 May 2024 | 1.0484 | 1.0484 | 1.0484 | 1.0484 | 0.6095 | - |
| 10 May 2024 | 1.0398 | 1.0398 | 1.0398 | 1.0398 | 0.6045 | - |
| 09 May 2024 | 1.0326 | 1.0326 | 1.0326 | 1.0326 | 0.6003 | - |
| 08 May 2024 | 1.0326 | 1.0326 | 1.0326 | 1.0326 | 0.6003 | - |
| 07 May 2024 | 1.0326 | 1.0326 | 1.0326 | 1.0326 | 0.6003 | - |
| 06 May 2024 | 1.0276 | 1.0276 | 1.0276 | 1.0276 | 0.5974 | - |
| 03 May 2024 | 1.0276 | 1.0276 | 1.0276 | 1.0276 | 0.5974 | - |
| 02 May 2024 | 1.0276 | 1.0276 | 1.0276 | 1.0276 | 0.5974 | - |
| 30 Apr 2024 | 1.0276 | 1.0276 | 1.0276 | 1.0276 | 0.5974 | - |
| 29 Apr 2024 | 1.0276 | 1.0276 | 1.0276 | 1.0276 | 0.5974 | - |
| 26 Apr 2024 | 1.0276 | 1.0276 | 1.0276 | 1.0276 | 0.5974 | - |
| 25 Apr 2024 | 1.0276 | 1.0276 | 1.0276 | 1.0276 | 0.5974 | - |
| 24 Apr 2024 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | 0.5936 | - |
| 23 Apr 2024 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | 0.5936 | - |
| 22 Apr 2024 | 1.0124 | 1.0124 | 1.0124 | 1.0124 | 0.5886 | - |
| 19 Apr 2024 | 1.0412 | 1.0412 | 1.0072 | 1.0072 | 0.5856 | 16 |
| 18 Apr 2024 | 1.0412 | 1.0412 | 1.0412 | 1.0412 | 0.6053 | - |
| 17 Apr 2024 | 1.0412 | 1.0412 | 1.0412 | 1.0412 | 0.6053 | - |
| 16 Apr 2024 | 1.0412 | 1.0412 | 1.0412 | 1.0412 | 0.6053 | - |
| 15 Apr 2024 | 1.0412 | 1.0412 | 1.0412 | 1.0412 | 0.6053 | - |
| 12 Apr 2024 | 1.0412 | 1.0412 | 1.0412 | 1.0412 | 0.6053 | - |
| 11 Apr 2024 | 1.0490 | 1.0490 | 1.0404 | 1.0404 | 0.6049 | 8 |
| 10 Apr 2024 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | 0.6099 | - |
| 09 Apr 2024 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | 0.6099 | - |
| 08 Apr 2024 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | 0.6099 | - |
| 05 Apr 2024 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | 0.6099 | - |
| 04 Apr 2024 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | 0.6099 | - |
| 03 Apr 2024 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | 0.6099 | - |
| 02 Apr 2024 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | 0.6099 | - |
| 28 Mar 2024 | 1.0492 | 1.0492 | 1.0468 | 1.0468 | 0.6086 | 2 |
| 27 Mar 2024 | 1.0492 | 1.0492 | 1.0492 | 1.0492 | 0.6100 | - |
| 26 Mar 2024 | 1.0492 | 1.0492 | 1.0492 | 1.0492 | 0.6100 | - |
| 25 Mar 2024 | 1.0492 | 1.0492 | 1.0492 | 1.0492 | 0.6100 | - |
| 22 Mar 2024 | 1.0492 | 1.0492 | 1.0492 | 1.0492 | 0.6100 | - |
| 21 Mar 2024 | 1.0466 | 1.0466 | 1.0466 | 1.0466 | 0.6085 | - |
| 20 Mar 2024 | 1.0518 | 1.0518 | 1.0392 | 1.0392 | 0.6042 | 12 |
| 19 Mar 2024 | 1.0518 | 1.0518 | 1.0518 | 1.0518 | 0.6115 | - |
| 18 Mar 2024 | 1.0518 | 1.0518 | 1.0518 | 1.0518 | 0.6115 | - |
| 15 Mar 2024 | 1.0518 | 1.0518 | 1.0518 | 1.0518 | 0.6115 | - |
| 14 Mar 2024 | 1.0518 | 1.0518 | 1.0518 | 1.0518 | 0.6115 | - |
| 13 Mar 2024 | 1.0518 | 1.0518 | 1.0518 | 1.0518 | 0.6115 | - |
| 12 Mar 2024 | 1.0518 | 1.0518 | 1.0518 | 1.0518 | 0.6115 | - |
| 11 Mar 2024 | 1.0568 | 1.0568 | 1.0518 | 1.0518 | 0.6115 | 326 |
| 08 Mar 2024 | 1.0850 | 1.0850 | 1.0552 | 1.0552 | 0.6135 | 16 |
| 07 Mar 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 0.6308 | - |
| 06 Mar 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 0.6308 | - |
| 05 Mar 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 0.6308 | - |
| 04 Mar 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 0.6308 | - |
| 01 Mar 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 0.6308 | - |
| 29 Feb 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 0.6308 | - |
| 28 Feb 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 0.6308 | - |
| 27 Feb 2024 | 1.0816 | 1.0816 | 1.0816 | 1.0816 | 0.6288 | - |
| 26 Feb 2024 | 1.0816 | 1.0816 | 1.0816 | 1.0816 | 0.6288 | - |
| 23 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.6279 | - |
| 22 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.6279 | - |
| 21 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.6279 | - |
| 20 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.6279 | - |
| 19 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.6279 | - |
| 16 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.6279 | - |
| 15 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.6279 | - |
| 14 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.6279 | - |
| *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.