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 | - | - |
| Sep 26, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Sep 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.57% | - |
| Sep 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.88% | - |
| Sep 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.16% | - |
| Sep 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.46% | 4 |
| Sep 19, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -6.18% | - |
| Sep 18, 2025 | 1.24 | 1.31 | 1.24 | 1.31 | 1.31 | 5.99% | 520 |
| Sep 17, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.64% | 2 |
| Sep 16, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -0.24% | 86 |
| Sep 15, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -2.73% | 22 |
| Sep 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.62% | 8 |
| Sep 11, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.04% | 18 |
| Sep 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.24% | - |
| Sep 9, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.25 | 2.12% | 26 |
| Sep 8, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -2.77% | 221 |
| Sep 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.24% | - |
| Sep 3, 2025 | 1.27 | 1.31 | 1.27 | 1.27 | 1.27 | -1.71% | 334 |
| Sep 2, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 0.62% | 8 |
| Sep 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.47% | - |
| Aug 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.16% | - |
| Aug 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | -0.31% | 90 |
| Aug 27, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.02% | 2 |
| Aug 26, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Aug 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.23% | 6 |
| Aug 22, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.15% | 10 |
| Aug 21, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 0.23% | 2 |
| Aug 20, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 64 |
| Aug 19, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -0.46% | 14 |
| Aug 18, 2025 | 1.32 | 1.35 | 1.31 | 1.31 | 1.31 | -1.28% | 1,620 |
| Aug 15, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.85% | - |
| Aug 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.34 | -0.29% | - |
| Aug 13, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.34 | 0.15% | 8 |
| Aug 12, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.34 | -0.51% | 3 |
| Aug 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.35 | -2.60% | - |
| Aug 8, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.39 | 1.86% | 2,382 |
| Aug 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.36 | -0.50% | - |
| Aug 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.37 | 0.72% | - |
| Aug 5, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.36 | 1.23% | 20 |
| Aug 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.34 | 0.51% | 28 |
| Aug 1, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.33 | 0.81% | 44 |
| Jul 31, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.32 | 0.59% | - |
| Jul 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | 0.60% | 16 |
| Jul 29, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | 2.28% | - |
| Jul 28, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.28 | -0.15% | 4 |
| Jul 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.28 | 0.15% | - |
| Jul 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.28 | -1.80% | - |
| Jul 23, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.30 | 0.15% | - |
| Jul 22, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.30 | -0.89% | 2 |
| Jul 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.31 | -0.15% | - |