Flow Traders NV

FLOW
🏛️ Vereinigtes Königreich →
24.95
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 17.90 18.07 17.88 17.88 0.0M
2023-12-28 18.10 18.10 17.83 18.05 0.0M
2023-12-27 18.04 18.09 17.91 17.93 0.2M
2023-12-22 18.01 18.01 17.78 17.82 0.3M
2023-12-21 18.00 18.19 17.80 17.87 0.0M
2023-12-20 17.67 18.12 17.67 17.88 0.0M
2023-12-19 17.46 17.97 17.46 17.82 0.3M
2023-12-18 17.70 17.75 17.50 17.62 0.0M
2023-12-15 17.77 18.11 17.75 17.93 0.0M
2023-12-14 17.37 18.26 17.37 17.82 0.0M
2023-12-13 17.37 17.37 17.12 17.12 0.0M
2023-12-12 17.51 17.51 17.23 17.38 0.0M
2023-12-11 17.57 17.57 17.24 17.32 0.0M
2023-12-08 17.17 17.54 17.17 17.27 0.0M
2023-12-07 17.08 17.26 17.02 17.18 0.0M
2023-12-06 16.91 17.18 16.89 17.12 0.0M
2023-12-05 17.00 17.05 16.85 16.95 0.0M
2023-12-04 17.10 17.13 17.00 17.07 0.0M
2023-12-01 17.44 17.44 16.74 16.90 0.0M
2023-11-30 17.18 17.39 17.06 17.07 0.0M
2023-11-29 17.27 17.30 17.08 17.28 0.0M
2023-11-28 17.18 17.21 17.00 17.10 0.0M
2023-11-27 16.89 17.38 16.89 17.38 0.0M
2023-11-24 17.17 17.19 17.02 17.12 0.0M
2023-11-23 17.20 17.20 17.05 17.12 0.0M
2023-11-22 17.12 17.24 17.06 17.07 0.0M
2023-11-21 17.53 17.53 17.01 17.18 0.0M
2023-11-20 17.35 17.58 17.34 17.48 0.0M
2023-11-17 17.31 17.48 17.21 17.48 0.0M
2023-11-16 17.52 17.52 17.01 17.43 0.0M
2023-11-15 17.50 17.65 17.28 17.43 0.0M
2023-11-14 16.97 17.40 16.87 17.38 0.0M
2023-11-13 16.93 17.12 16.85 16.85 0.0M
2023-11-10 17.20 17.20 16.84 17.02 0.0M
2023-11-09 16.88 17.24 16.88 17.12 0.0M
2023-11-08 16.94 17.15 16.58 16.95 0.0M
2023-11-07 17.24 17.43 17.15 17.27 0.0M
2023-11-06 17.59 17.79 17.42 17.62 0.0M
2023-11-03 17.26 17.67 17.26 17.52 0.0M
2023-11-02 17.31 17.52 17.26 17.43 0.0M
2023-11-01 17.38 17.57 17.27 17.57 0.0M
2023-10-31 16.95 17.32 16.95 17.32 0.0M
2023-10-30 16.73 17.20 16.72 17.12 0.0M
2023-10-27 16.89 17.39 16.57 16.95 0.1M
2023-10-26 16.64 17.54 15.99 17.27 0.1M
2023-10-25 16.24 16.26 15.92 16.15 0.0M
2023-10-24 16.19 16.35 16.07 16.25 0.0M
2023-10-23 16.46 16.46 15.86 16.05 0.0M
2023-10-20 16.34 16.43 16.23 16.30 0.0M
2023-10-19 16.11 16.48 16.11 16.30 0.0M
2023-10-18 16.40 16.57 16.18 16.30 0.0M
2023-10-17 16.43 16.48 16.22 16.40 0.0M
2023-10-16 16.45 16.55 16.41 16.50 0.0M
2023-10-13 16.54 16.54 16.26 16.50 0.0M
2023-10-12 16.72 16.85 16.55 16.55 0.0M
2023-10-11 16.89 16.89 16.74 16.85 0.0M
2023-10-10 16.63 16.89 16.60 16.75 0.0M
2023-10-09 16.48 16.77 16.36 16.70 0.0M
2023-10-06 16.24 16.50 16.24 16.30 0.0M
2023-10-05 16.38 16.38 16.05 16.05 0.0M
2023-10-04 16.08 16.45 16.08 16.35 0.0M
2023-10-03 16.63 16.63 16.12 16.15 0.0M
2023-10-02 17.24 17.81 16.20 16.70 0.1M
2023-09-29 17.74 17.90 17.65 17.82 0.0M
2023-09-28 17.29 17.54 17.24 17.48 0.0M
2023-09-27 17.23 17.41 17.23 17.27 0.0M
2023-09-26 17.39 17.39 17.10 17.12 0.0M
2023-09-25 18.00 18.00 17.56 17.73 0.0M
2023-09-22 18.06 18.06 17.77 17.77 0.0M
2023-09-21 18.04 18.06 17.98 18.00 0.0M
2023-09-20 17.98 18.09 17.88 17.88 0.0M
2023-09-19 17.67 17.95 17.61 17.88 0.0M
2023-09-18 17.66 17.68 17.47 17.57 0.0M
2023-09-15 17.95 18.02 17.73 17.73 0.0M
2023-09-14 17.86 18.05 17.86 18.05 0.0M
2023-09-13 18.11 18.11 17.92 18.05 0.0M
2023-09-12 18.13 18.13 18.05 18.10 0.0M
2023-09-11 18.10 18.22 18.07 18.15 0.0M
2023-09-08 18.04 18.18 18.04 18.05 0.0M
2023-09-07 18.42 18.42 18.08 18.20 0.0M
2023-09-06 18.50 18.59 18.36 18.47 0.0M
2023-09-05 18.62 18.62 18.46 18.55 0.0M
2023-09-04 18.84 18.84 18.53 18.75 0.0M
2023-09-01 18.65 18.68 18.57 18.60 0.0M
2023-08-31 18.68 18.78 18.61 18.65 0.0M
2023-08-30 18.92 18.97 18.59 18.70 0.0M
2023-08-29 19.08 19.08 18.90 19.07 0.0M
2023-08-25 19.21 19.21 18.85 18.85 0.0M
2023-08-24 19.26 19.33 19.11 19.27 0.0M
2023-08-23 19.10 19.34 19.07 19.07 0.0M
2023-08-22 19.12 19.22 19.08 19.08 0.0M
2023-08-21 19.40 19.40 19.09 19.12 0.0M
2023-08-18 19.45 19.60 19.31 19.48 0.0M
2023-08-17 19.48 19.60 19.43 19.43 0.0M
2023-08-16 19.69 19.73 19.55 19.73 0.0M
2023-08-15 19.97 20.00 19.73 20.00 0.0M
2023-08-14 20.34 20.42 20.26 20.30 0.0M
2023-08-11 20.62 20.72 20.28 20.30 0.0M
2023-08-10 20.72 20.74 20.62 20.70 0.0M
2023-08-09 20.42 20.72 20.42 20.70 0.0M
2023-08-08 20.64 20.64 20.32 20.32 0.0M
2023-08-07 20.28 20.62 20.28 20.50 0.0M
2023-08-04 20.10 20.32 20.08 20.32 0.0M
2023-08-03 19.79 20.14 19.73 20.00 0.0M
2023-08-02 20.14 20.32 19.78 20.02 0.0M
2023-08-01 19.81 20.06 19.77 20.00 0.0M
2023-07-31 19.96 20.00 19.74 20.00 0.1M
2023-07-28 19.52 20.00 19.38 20.00 0.0M
2023-07-27 19.84 19.87 19.58 19.82 0.0M
2023-07-26 19.80 19.90 19.71 19.75 0.0M
2023-07-25 19.81 19.88 19.73 19.73 0.0M
2023-07-24 19.55 19.78 19.55 19.71 0.0M
2023-07-21 19.75 19.75 19.53 19.65 0.0M
2023-07-20 19.71 19.72 19.60 19.65 0.0M
2023-07-19 19.98 19.98 19.60 19.62 0.0M
2023-07-18 19.88 19.96 19.72 19.82 0.0M
2023-07-17 19.93 19.93 19.78 19.85 0.0M
2023-07-14 19.95 20.02 19.86 19.93 0.0M
2023-07-13 19.75 19.91 19.72 19.90 0.0M
2023-07-12 19.60 19.80 19.56 19.75 0.0M
2023-07-11 19.49 19.54 19.39 19.48 0.1M
2023-07-10 19.41 19.43 19.26 19.38 0.0M
2023-07-07 19.29 19.36 19.16 19.18 0.0M
2023-07-06 19.17 19.30 19.06 19.18 0.0M
2023-07-05 19.10 19.20 18.92 19.07 0.1M
2023-07-04 19.15 19.27 18.91 19.07 0.1M
2023-07-03 20.40 20.40 19.63 19.85 0.1M
2023-06-30 19.74 20.34 19.50 20.23 0.1M
2023-06-29 20.44 20.50 20.42 20.50 0.0M
2023-06-28 20.34 20.52 20.30 20.30 0.0M
2023-06-27 20.30 20.30 20.12 20.12 0.0M
2023-06-26 20.60 20.60 20.20 20.20 0.0M
2023-06-23 20.74 20.74 20.56 20.70 0.0M
2023-06-22 20.98 20.98 20.74 20.90 0.0M
2023-06-21 20.94 20.96 20.90 20.90 0.0M
2023-06-20 21.26 21.26 20.94 21.00 0.0M
2023-06-19 21.36 21.40 21.30 21.30 0.0M
2023-06-16 21.58 21.60 21.30 21.50 0.0M
2023-06-15 21.50 21.66 21.40 21.40 0.0M
2023-06-14 21.46 21.46 21.30 21.40 0.0M
2023-06-13 21.34 21.48 21.30 21.30 0.0M
2023-06-12 21.18 21.36 21.12 21.20 0.0M
2023-06-09 21.12 21.28 20.98 21.20 0.0M
2023-06-08 21.38 21.38 20.96 21.00 0.0M
2023-06-07 21.38 21.42 21.28 21.30 0.0M
2023-06-06 21.30 21.46 21.20 21.20 0.0M
2023-06-05 21.44 21.46 21.34 21.40 0.1M
2023-06-02 21.56 21.56 21.34 21.50 0.0M
2023-06-01 21.48 21.50 21.44 21.50 0.0M
2023-05-31 21.84 21.84 21.52 21.80 0.0M
2023-05-30 21.66 21.98 21.58 21.90 0.0M
2023-05-26 21.62 21.66 21.50 21.50 0.0M
2023-05-25 21.84 21.84 21.58 21.70 0.0M
2023-05-24 21.96 21.96 21.78 21.90 0.0M
2023-05-23 22.02 22.08 21.90 21.90 0.0M
2023-05-22 22.06 22.06 21.86 22.05 0.0M
2023-05-19 21.68 22.00 21.68 21.80 0.0M
2023-05-18 21.70 21.90 21.62 21.66 0.0M
2023-05-17 22.12 22.12 21.84 22.05 0.0M
2023-05-16 22.00 22.15 21.98 22.15 0.0M
2023-05-15 21.80 21.92 21.78 21.92 0.0M
2023-05-12 21.60 21.90 21.60 21.80 0.0M
2023-05-11 21.82 21.86 21.62 21.70 0.0M
2023-05-10 21.90 21.90 21.74 21.80 0.0M
2023-05-09 21.92 21.94 21.72 21.90 0.0M
2023-05-05 22.14 22.32 22.06 22.25 0.0M
2023-05-04 22.54 22.60 22.20 22.35 0.0M
2023-05-03 22.24 22.28 22.14 22.25 0.0M
2023-05-02 22.52 22.54 22.06 22.15 0.1M
2023-04-28 22.48 22.65 22.40 22.65 0.0M
2023-04-27 23.00 23.22 22.98 23.05 0.0M
2023-04-26 22.96 23.28 22.96 23.25 0.0M
2023-04-25 22.78 23.28 22.68 23.25 0.0M
2023-04-24 22.98 23.16 22.62 22.95 0.1M
2023-04-21 23.94 23.94 22.64 22.75 0.1M
2023-04-20 26.06 26.25 26.04 26.25 0.0M
2023-04-19 25.74 26.10 25.74 26.05 0.0M
2023-04-18 25.98 26.02 25.88 25.90 0.0M
2023-04-17 26.06 26.32 25.94 26.05 0.0M
2023-04-14 26.02 26.24 26.02 26.15 0.0M
2023-04-13 25.98 26.20 25.78 26.15 0.0M
2023-04-12 26.00 26.00 25.70 25.90 0.0M
2023-04-11 26.60 26.90 25.80 25.90 0.0M
2023-04-06 26.60 26.80 26.55 26.55 0.0M
2023-04-05 26.40 26.70 26.40 26.55 0.0M
2023-04-04 26.50 26.50 26.10 26.25 0.0M
2023-04-03 26.80 26.80 26.20 26.35 0.0M
2023-03-31 26.42 26.76 26.38 26.45 0.0M
2023-03-30 26.40 26.76 26.40 26.45 0.0M
2023-03-29 25.90 26.55 25.90 26.55 0.0M
2023-03-28 25.80 25.86 25.54 25.70 0.0M
2023-03-27 26.68 26.68 25.98 26.25 0.0M
2023-03-24 26.14 26.72 25.80 26.45 0.0M
2023-03-23 26.12 26.60 26.00 26.05 0.1M
2023-03-22 25.80 26.06 25.80 26.05 0.0M
2023-03-21 24.56 25.28 24.56 25.10 0.0M
2023-03-20 24.50 25.36 24.50 25.10 0.0M
2023-03-17 24.20 24.46 24.14 24.40 0.0M
2023-03-16 24.12 24.36 23.98 24.30 0.1M
2023-03-15 23.04 23.92 22.90 23.35 0.0M
2023-03-14 22.96 23.15 22.88 23.15 0.0M
2023-03-13 23.26 23.26 22.90 23.15 0.1M
2023-03-10 22.66 23.15 22.64 23.15 0.0M
2023-03-09 22.82 22.82 22.64 22.75 0.0M
2023-03-08 22.80 22.80 22.64 22.75 0.0M
2023-03-07 22.76 22.88 22.66 22.75 0.0M
2023-03-06 22.88 22.88 22.70 22.85 0.0M
2023-03-03 22.82 22.85 22.72 22.85 0.0M
2023-03-02 22.76 22.88 22.65 22.65 0.0M
2023-03-01 22.90 22.90 22.78 22.85 0.0M
2023-02-28 23.00 23.00 22.82 22.98 0.0M
2023-02-27 22.94 23.08 22.92 22.95 0.0M
2023-02-24 22.88 22.98 22.70 22.87 0.0M
2023-02-23 23.16 23.16 22.88 22.91 0.0M
2023-02-22 23.32 23.44 23.22 23.44 0.0M
2023-02-21 23.58 23.68 23.46 23.52 0.0M
2023-02-20 23.94 23.98 23.65 23.65 0.0M
2023-02-17 23.72 24.06 23.68 24.04 0.0M
2023-02-16 24.00 24.08 23.86 23.97 0.0M
2023-02-15 23.50 24.16 23.50 24.16 0.0M
2023-02-14 23.82 24.10 23.77 23.77 0.0M
2023-02-13 23.98 23.98 23.30 23.30 0.0M
2023-02-10 24.18 24.18 23.62 23.91 0.1M
2023-02-09 23.78 25.12 23.78 24.47 0.0M
2023-02-08 22.80 23.04 22.78 22.93 0.0M
2023-02-07 22.88 23.00 22.66 22.85 0.0M
2023-02-06 23.36 23.36 22.84 22.87 0.0M
2023-02-03 23.30 23.44 23.16 23.24 0.0M
2023-02-02 23.70 23.86 23.46 23.46 0.0M
2023-02-01 23.82 23.90 23.75 23.75 0.0M
2023-01-31 23.14 23.82 23.10 23.79 0.0M
2023-01-30 23.32 23.52 22.94 23.03 0.0M
2023-01-27 23.56 23.58 23.36 23.36 0.0M
2023-01-26 23.90 23.90 23.00 23.15 0.0M
2023-01-25 23.56 23.89 23.30 23.89 0.0M
2023-01-24 23.70 23.87 23.44 23.87 0.0M
2023-01-23 23.06 23.06 23.01 23.01 0.0M
2023-01-20 22.72 22.82 22.72 22.76 0.0M
2023-01-19 22.92 22.92 22.62 22.62 0.0M
2023-01-18 22.96 22.96 22.68 22.68 0.0M
2023-01-17 22.98 22.98 22.58 22.58 0.0M
2023-01-16 22.95 22.95 22.95 22.95 0.0M
2023-01-13 23.40 23.46 23.14 23.17 0.0M
2023-01-12 22.99 23.40 23.10 23.30 0.0M
2023-01-11 22.95 23.26 22.86 23.04 0.0M
2023-01-10 22.40 23.20 22.46 22.95 0.1M
2023-01-09 22.50 22.50 22.26 22.36 0.3M
2023-01-06 22.33 22.42 22.12 22.35 0.0M
2023-01-05 21.90 22.44 22.02 22.31 0.0M
2023-01-04 22.23 22.26 22.02 22.10 0.0M
2023-01-03 22.29 22.48 22.10 22.18 0.0M
2023-01-02 21.85 22.30 21.76 21.85 0.0M