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