Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

HKT Trust and HKT Limited (4HK.F)

1.2034
+0.0094
+(0.79%)
At close: April 25 at 5:22:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.20621.20621.20341.20341.203479
Apr 24, 20251.18701.19401.18701.19401.19406
Apr 23, 20251.20561.20561.17521.17521.17528
Apr 22, 20251.19441.19441.19441.19441.1944-
Apr 17, 20251.19421.19421.19421.19421.1942-
Apr 16, 20251.18461.18661.18461.18661.18662
Apr 15, 20251.19061.19081.19061.19081.19084
Apr 14, 20251.17481.17481.17481.17481.1748-
Apr 11, 20251.17081.17081.15961.16241.162438
Apr 10, 20251.20061.20061.20061.20061.2006-
Apr 9, 20251.17381.17381.17381.17381.1738-
Apr 8, 20251.19961.23421.19961.20761.2076204
Apr 7, 20251.14081.18821.14081.18821.188238
Apr 4, 20251.21061.21061.21061.21061.2106-
Apr 3, 20251.22141.22141.22141.22141.2214-
Apr 2, 20251.22261.22261.22261.22261.2226-
Apr 1, 20251.23481.23481.22641.22641.22642
Mar 31, 20251.20441.20441.20441.20441.2044-
Mar 28, 20251.20761.20761.18881.18881.188834
Mar 27, 20251.20661.20661.20281.20281.202816
Mar 26, 20251.20541.20681.20541.20681.20688
Mar 25, 20251.20201.20201.19361.19361.19362
Mar 24, 20251.17221.17981.17221.17981.17988
Mar 21, 20251.17361.17361.17361.17361.1736-
Mar 20, 20251.17601.17661.16121.16241.162420
Mar 19, 20251.15641.15641.15641.15641.1564-
Mar 18, 20251.18401.18401.18201.18201.18208
Mar 17, 20251.19541.19541.19281.19281.192812
Mar 14, 20251.19781.19781.18961.18961.18968
Mar 13, 20251.18241.19141.18241.19061.190618
Mar 12, 20251.19641.19661.19641.19661.196620
Mar 11, 20251.19561.19621.19561.19621.19628
Mar 10, 20251.19361.19361.19361.19361.1936-
Mar 7, 20251.18401.18401.18401.18401.1840-
Mar 6, 20251.20241.20241.20001.20001.200040
Mar 5, 20251.20161.20161.18501.18501.185041
Mar 4, 20251.23181.23181.22701.22701.227072
Mar 3, 20251.22881.22881.21301.21301.21306
Feb 28, 20251.21161.21161.21161.21161.2116-
Feb 27, 20251.19901.20581.19901.20581.2058178
Feb 26, 20251.18541.18541.18541.18541.1854-
Feb 25, 20251.18501.18501.18501.18501.1850-
Feb 24, 20251.18521.18521.17221.17221.172218
Feb 21, 20251.18661.18661.17021.17021.17024
Feb 20, 20251.18321.18321.18201.18241.1824154
Feb 19, 20251.18321.18321.17821.17821.17828
Feb 18, 20251.18021.18041.18021.18041.18044
Feb 17, 20251.17921.17921.17921.17921.179216
Feb 14, 20251.17761.17901.17761.17901.179012
Feb 13, 20251.18281.18281.17941.17941.1794104
Feb 12, 20251.19241.19241.17821.17821.178256
Feb 11, 20251.18321.18321.18281.18281.18288
Feb 10, 20251.18321.18321.15621.15621.156242
Feb 7, 20251.17381.18081.17101.18081.180876
Feb 6, 20251.18341.18341.18081.18081.180816
Feb 5, 20251.17901.17901.16621.16621.166246
Feb 4, 20251.18601.18601.16161.16161.16162
Feb 3, 20251.19061.19061.17501.17501.175016
Jan 31, 20251.16481.16481.16481.16481.1648-
Jan 30, 20251.16301.16561.15801.15801.1580105
Jan 29, 20251.16061.16461.16061.16381.16388
Jan 28, 20251.16061.16781.16061.16781.167830
Jan 27, 20251.16541.16541.15501.16341.163410
Jan 24, 20251.16541.16541.15641.15681.156842
Jan 23, 20251.16721.16721.16421.16421.164222
Jan 22, 20251.17221.17221.16761.16761.167640
Jan 21, 20251.18041.18241.18041.18241.18242
Jan 20, 20251.19061.19061.19061.19061.1906-
Jan 17, 20251.18781.18781.18461.18461.18462
Jan 16, 20251.18741.18741.18481.18481.18488
Jan 15, 20251.18081.18181.18081.18181.18188
Jan 14, 20251.18741.18741.18741.18741.1874-
Jan 13, 20251.18141.18761.18141.18761.18764
Jan 10, 20251.17921.17921.17921.17921.1792-
Jan 9, 20251.18061.18061.17281.17281.172820
Jan 8, 20251.17841.17841.17841.17841.1784-
Jan 7, 20251.17021.17021.16461.16461.16466
Jan 6, 20251.18941.18941.17721.17721.177214
Jan 3, 20251.18421.18421.18261.18261.182638
Jan 2, 20251.17081.17081.17081.17081.17082
Dec 30, 20241.16241.16241.15701.15721.157262
Dec 27, 20241.15941.15941.15941.15941.1594-
Dec 23, 20241.14981.14981.14981.14981.1498-
Dec 20, 20241.15321.15321.15261.15301.153042
Dec 19, 20241.16461.16461.16461.16461.1646-
Dec 18, 20241.15921.15921.15501.15501.155018
Dec 17, 20241.15221.15221.15221.15221.1522-
Dec 16, 20241.13721.13721.13701.13701.13706
Dec 13, 20241.13781.21381.13781.14541.1454202
Dec 12, 20241.14081.21481.13981.14081.1408132
Dec 11, 20241.13681.14201.13681.14201.142024
Dec 10, 20241.13601.14181.13601.14181.1418128
Dec 9, 20241.13981.14321.13981.14321.143280
Dec 6, 20241.13641.13661.13421.13661.1366250
Dec 5, 20241.13941.13941.13941.13941.1394-
Dec 4, 20241.13741.13741.13741.13741.1374-
Dec 3, 20241.14621.14621.14621.14621.1462-
Dec 2, 20241.13601.14281.13601.14281.142812
Nov 29, 20241.13821.13821.13821.13821.1382-
Nov 28, 20241.12261.12261.12261.12261.1226-
Nov 27, 20241.12521.12521.12521.12521.1252-
Nov 26, 20241.12561.12701.12561.12701.127010
Nov 25, 20241.11721.11721.11721.11721.1172-
Nov 22, 20241.12181.12181.12181.12181.1218-
Nov 21, 20241.11801.12381.11801.12381.123814
Nov 20, 20241.10501.11541.10501.11541.11548
Nov 19, 20241.12601.12601.12361.12361.12364
Nov 18, 20241.14101.14101.14101.14101.1410-
Nov 15, 20241.13381.13701.13381.13701.13704
Nov 14, 20241.14281.14981.14281.14981.149812
Nov 13, 20241.13641.14601.13641.14601.146020
Nov 12, 20241.15561.16621.15561.16261.162654
Nov 11, 20241.13161.13161.13161.13161.1316-
Nov 8, 20241.11121.11121.11121.11121.1112-
Nov 7, 20241.12881.13441.12881.13441.13444
Nov 6, 20241.11901.11921.11901.11921.119210
Nov 5, 20241.11561.12301.11561.12301.123018
Nov 4, 20241.10381.11081.10381.11081.110850
Nov 1, 20241.10741.10741.10741.10741.1074-
Oct 31, 20241.10901.10901.10901.10901.1090-
Oct 30, 20241.11121.11121.11121.11121.1112-
Oct 29, 20241.12121.12221.12121.12221.12222
Oct 28, 20241.13121.13121.13121.13121.131224
Oct 25, 20241.12461.12461.12461.12461.1246-
Oct 24, 20241.13561.13561.13561.13561.1356-
Oct 23, 20241.13481.13481.13481.13481.1348-
Oct 22, 20241.13981.13981.13581.13581.13582
Oct 21, 20241.13261.14081.13261.14081.14086
Oct 18, 20241.13081.13081.13081.13081.1308-
Oct 17, 20241.12841.12841.12101.12101.12108
Oct 16, 20241.12481.12481.12481.12481.12486
Oct 15, 20241.13561.13561.13561.13561.1356-
Oct 14, 20241.13681.13681.13681.13681.1368-
Oct 11, 20241.13361.13361.13361.13361.1336-
Oct 10, 20241.13201.13241.13201.13241.13248
Oct 9, 20241.12021.19401.12021.12921.1292840
Oct 8, 20241.13001.13001.13001.13001.1300-
Oct 7, 20241.14461.14461.14461.14461.1446-
Oct 4, 20241.11721.12581.11721.12581.125864
Oct 3, 20241.12541.12541.12541.12541.1254-
Oct 2, 20241.13481.13481.13461.13461.13464
Oct 1, 20241.11221.12001.11221.12001.12004
Sep 30, 20241.11061.11061.11061.11061.1106-
Sep 27, 20241.11061.11061.11061.11061.11068
Sep 26, 20241.15301.15301.13781.13781.137816
Sep 25, 20241.14781.14781.14781.14781.1478-
Sep 24, 20241.16401.16401.16401.16401.16404
Sep 23, 20241.14181.15481.14181.15481.15488
Sep 20, 20241.12721.12721.12721.12721.1272-
Sep 19, 20241.14541.16801.14541.16801.16804
Sep 18, 20241.13641.21081.13641.21081.21081,500
Sep 17, 20241.13821.13821.13821.13821.1382-
Sep 16, 20241.12401.12401.12401.12401.1240-
Sep 13, 20241.12581.12581.12581.12581.1258-
Sep 12, 20241.11821.11821.11821.11821.1182-
Sep 11, 20241.11501.11501.11501.11501.1150-
Sep 10, 20241.11781.12421.11781.12421.12428
Sep 9, 20241.11901.12301.11901.12301.12304
Sep 6, 20241.12061.12061.12061.12061.1206-
Sep 5, 20241.12181.12181.12181.12181.1218-
Sep 4, 20241.12401.13901.12401.13901.139056
Sep 3, 20241.11341.11861.11341.11861.11866
Sep 2, 20241.12261.12341.12261.12341.1234-
Aug 30, 20241.12101.12101.12101.12101.1210-
Aug 29, 20241.11821.12581.11821.12581.125822
Aug 28, 20241.11341.11341.11341.11341.1134-
Aug 27, 20241.11221.11221.11121.11121.11122
Aug 26, 20241.11341.11341.11341.11341.1134-
Aug 23, 20241.10861.11501.10861.11501.11508
Aug 22, 20241.10401.10401.10401.10401.1040-
Aug 21, 20241.10701.10701.10701.10701.1070-
Aug 20, 20241.12521.12521.12521.12521.1252-
Aug 19, 20241.11321.11381.11321.11381.113814
Aug 16, 20241.09441.09441.09441.09441.0944-
Aug 15, 20241.09361.09361.09361.09361.0936-
Aug 14, 20241.09021.09021.09021.09021.0902-
Aug 13, 20241.09901.09901.09901.09901.0990-
Aug 12, 20241.09001.09001.09001.09001.0900-
Aug 9, 2024 0.037324697 Dividend
Aug 9, 20241.08721.08721.08721.08721.0872-
Aug 8, 20241.13581.13581.12701.12700.797810
Aug 7, 20241.14661.14861.14661.14860.813132
Aug 6, 20241.10421.10421.10421.10420.7817-
Aug 5, 20241.10541.11641.10541.11640.79032
Aug 2, 20241.14761.14761.14761.14760.8124-
Aug 1, 20241.12741.12741.12741.12740.7981-
Jul 31, 20241.08901.08901.08661.08660.76928
Jul 30, 20241.08941.08941.08941.08940.7712-
Jul 29, 20241.08101.08461.08101.08460.76788
Jul 26, 20241.07661.07661.07661.07660.7621-
Jul 25, 20241.05581.05581.05161.05160.74444
Jul 24, 20241.05661.05661.05441.05560.7473142
Jul 23, 20241.05081.05721.05081.05720.748410
Jul 22, 20241.04521.04521.04521.04520.7399-
Jul 19, 20241.04701.04701.04701.04700.7412-
Jul 18, 20241.05081.05081.05081.05080.7439-
Jul 17, 20241.04961.05461.04961.05460.746510
Jul 16, 20241.04541.04821.04541.04820.742020
Jul 15, 20241.04661.04661.04661.04660.7409-
Jul 12, 20241.05061.05061.05061.05060.7437-
Jul 11, 20241.03521.03521.03521.03520.7328-
Jul 10, 20241.09761.09761.03141.03140.73011,229
Jul 9, 20241.01501.02421.01501.02420.72502
Jul 8, 20241.02401.02401.02401.02400.7249-
Jul 5, 20241.02301.02301.02301.02300.7242-
Jul 4, 20241.02501.02561.02501.02560.726016
Jul 3, 20241.03321.03321.03321.03320.7314-
Jul 2, 20241.03601.03601.03601.03600.7334-
Jul 1, 20241.00661.00661.00641.00640.71248
Jun 28, 20241.01721.01721.01721.01720.7201-
Jun 27, 20241.00221.07641.00221.01260.71681,395
Jun 26, 20241.00841.01081.00341.01080.7155362
Jun 25, 20241.00661.00661.00661.00660.7126-
Jun 24, 20241.00921.00921.00921.00920.7144-
Jun 21, 20241.00681.02061.00681.02060.722592
Jun 20, 20241.00361.00681.00081.00080.708524
Jun 19, 20240.99691.00120.99691.00120.708734
Jun 18, 20240.99700.99700.99700.99700.7058-
Jun 17, 20241.00201.00201.00201.00200.709312
Jun 14, 20241.01061.01201.01061.01200.716432
Jun 13, 20240.99380.99900.99380.99900.7072260
Jun 12, 20240.99580.99580.99500.99500.70448
Jun 11, 20240.98880.98880.98880.98880.7000-
Jun 10, 20241.00681.08101.00601.00600.7121686
Jun 7, 20240.99280.99810.99280.99810.706632
Jun 6, 20240.98860.98860.98860.98860.6998-
Jun 5, 20240.98231.04380.98150.98150.6948522
Jun 4, 20240.96600.96600.96600.96600.6838-
Jun 3, 2024 0.050386075 Dividend
Jun 3, 20240.98580.98580.98010.98010.6938216
May 31, 20241.05361.05361.05361.05360.4313-
May 30, 20241.05961.05961.05421.05420.431524
May 29, 20241.05221.11241.05221.11240.45533,225
May 28, 20241.06141.06141.06141.06140.4344-
May 27, 20241.05461.05461.05141.05140.430412
May 24, 20241.04781.04781.04781.04780.4289-
May 23, 20241.04801.04801.04341.04340.427114
May 22, 20241.04841.04841.04441.04440.427524
May 21, 20241.04081.04081.04081.04080.4260-
May 20, 20241.04561.04561.04561.04560.4280-
May 17, 20241.04621.04621.04041.04040.42586
May 16, 20241.04521.11341.04281.05580.432220,028
May 15, 20241.04961.04961.04661.04660.42842
May 14, 20241.05001.05001.05001.05000.4298-
May 13, 20241.04841.04841.04841.04840.4291-
May 10, 20241.03981.03981.03981.03980.4256-
May 9, 20241.02261.02321.02261.02320.418812
May 8, 20241.02121.02121.02121.02120.4180-
May 7, 20241.03261.03261.03261.03260.4227-
May 6, 20241.02181.02181.01361.01360.41498
May 3, 20241.00961.00961.00961.00960.4132-
May 2, 20241.00861.00861.00801.00800.412612
Apr 30, 20241.00681.00681.00161.00160.410014
Apr 29, 20241.00161.00161.00161.00160.4100-
Apr 26, 20241.02741.02741.02501.02500.41958
Apr 25, 20241.02741.02741.01901.01900.41714