First Trust Germany AlphaDEX UCITS ETF - FTGG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.6	33.8	33.8	33.8	33.6	155
December 03, 2025	33.47	33.28	33.28	33.58	33.28	901
December 02, 2025	33.1	33.31	33.31	33.33	33.1	494
December 01, 2025	33.17	33.09	33.09	33.17	32.82	494
November 28, 2025	33.16	33.36	33.36	33.36	33.16	106
November 27, 2025	33.15	33.12	33.12	33.2	33.12	106
November 26, 2025	32.89	33.03	33.03	33.03	32.76	4,124
November 25, 2025	32.37	32.69	32.69	32.69	32.37	455
November 24, 2025	32.19	32.3	32.3	32.44	32.17	455
November 21, 2025	32.01	32.03	32.03	32.03	31.9	227
November 20, 2025	32.9	32.61	32.61	32.9	32.61	292
November 19, 2025	32.63	32.64	32.64	32.71	32.63	292
November 18, 2025	32.9	32.64	32.64	32.9	32.64	63
November 17, 2025	33.82	33.39	33.39	33.85	33.34	472
November 14, 2025	33.78	33.7	33.7	33.78	33.23	494
November 13, 2025	34.21	33.87	33.87	34.21	33.87	400
November 12, 2025	33.72	33.97	33.97	33.97	33.72	491
November 11, 2025	33.5	33.47	33.47	33.64	33.41	109
November 10, 2025	33.49	33.63	33.63	33.72	33.49	531
November 07, 2025	33.22	32.92	32.92	33.34	32.92	531
November 06, 2025	33.23	33.06	33.06	33.23	33.06	60
November 05, 2025	32.99	33.28	33.28	33.28	32.95	60
November 04, 2025	32.99	33.19	33.19	33.19	32.92	657
November 03, 2025	33.28	33.53	33.53	33.68	33.28	332
October 31, 2025	33.32	33.19	33.19	33.32	33.19	508
October 30, 2025	33.41	33.28	33.28	33.41	33.28	50
October 29, 2025	33.37	33.4	33.4	33.44	33.37	6,010
October 28, 2025	32.92	33.28	33.28	33.28	32.92	6,010
October 27, 2025	33.08	32.93	32.93	33.08	32.77	5,010
October 24, 2025	32.71	32.9	32.9	32.9	32.63	1,007
October 23, 2025	32.64	32.52	32.52	32.64	32.46	528
October 22, 2025	32.87	32.52	32.52	32.87	32.52	115
October 21, 2025	32.93	32.77	32.77	32.93	32.77	1,613
October 20, 2025	32.27	32.74	32.74	32.74	32.27	1,746
October 17, 2025	31.92	32.08	32.08	32.19	31.9	786
October 16, 2025	32.35	32.54	32.54	32.54	32.35	30
October 15, 2025	32.67	32.48	32.48	32.67	32.48	936
October 14, 2025	32.86	32.79	32.79	32.86	32.6	11
October 13, 2025	33.22	33.23	33.23	33.35	33.14	1,034
October 10, 2025	33.7	33.06	33.06	33.7	33.06	632
October 09, 2025	33.62	33.82	33.82	33.82	33.62	1,507
October 08, 2025	33.61	33.65	33.65	33.73	33.61	1,507
October 07, 2025	33.58	33.73	33.73	33.83	33.52	404
October 06, 2025	33.85	33.77	33.77	33.99	33.77	215
October 03, 2025	33.92	33.83	33.83	33.92	33.78	215
October 02, 2025	33.66	33.64	33.64	33.72	33.61	543
October 01, 2025	32.67	33.26	33.26	33.26	32.67	54
September 30, 2025	32.68	32.85	32.85	32.85	32.64	463
September 29, 2025	32.7	32.74	32.74	32.74	32.7	112
September 26, 2025	32.53	32.55	32.55	32.55	32.38	77
September 25, 2025	32.53	32.39	32.39	32.53	32.35	77
September 24, 2025	32.15	32.57	32.57	32.57	32.15	820
September 23, 2025	32.25	32.13	32.13	32.25	32.11	338
September 22, 2025	31.97	32.07	32.07	32.07	31.85	41
September 19, 2025	32.29	32.08	32.08	32.29	32.06	425
September 18, 2025	32.01	32.17	32.17	32.24	32	425
September 17, 2025	32.17	31.93	31.93	32.17	31.92	16
September 16, 2025	32.43	32.04	32.04	32.43	32.04	1
September 15, 2025	32.24	32.43	32.43	32.49	32.24	1,342
September 12, 2025	32.29	32.03	32.03	32.29	31.95	263

First Trust Germany AlphaDEX UCITS ETF (FTGG.DE) XETRA