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

32.68

-0.06(-0.18%)

Updated at September 30 09:04AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202532.5332.5532.5532.5532.3877
September 25, 202532.5332.3932.3932.5332.3577
September 24, 202532.1532.5732.5732.5732.15820
September 23, 202532.2532.1332.1332.2532.11338
September 22, 202531.9732.0732.0732.0731.8541
September 19, 202532.2932.0832.0832.2932.06425
September 18, 202532.0132.1732.1732.2432425
September 17, 202532.1731.9331.9332.1731.9216
September 16, 202532.4332.0432.0432.4332.041
September 15, 202532.2432.4332.4332.4932.241,342
September 12, 202532.2932.0332.0332.2931.95263
September 11, 202531.9532.1432.1432.1431.95263
September 10, 202532.0131.9831.9832.0331.986
September 09, 202532.1431.9331.9332.1431.911,694
September 08, 202532.0832.0732.0732.1332.07377
September 05, 202531.9631.7931.793231.79377
September 04, 202531.5931.7731.7731.7931.591,878
September 03, 202531.7531.6431.6431.7831.641,878
September 02, 202532.3231.6331.6332.3231.631,264
September 01, 202532.2532.3432.3432.3732.181,883
August 29, 202532.1432.1532.1532.1532.0647
August 28, 202532.3932.1732.1732.3932.1412
August 27, 202532.6332.1232.1232.6332.1212
August 26, 202532.4632.5332.5332.5332.46454
August 25, 202532.6732.6632.6632.7432.66454
August 22, 202532.5532.8332.8332.9232.552,321
August 21, 202532.4932.5432.5432.5432.472,321
August 20, 202532.2932.4832.4832.5432.292,023
August 19, 202532.6332.6532.6532.6532.57517
August 18, 202532.5832.6732.6732.7132.581,041
August 15, 202532.9132.6632.6632.9132.623,265
August 14, 202532.5432.6632.6632.7232.547,374
August 13, 202532.6732.5332.5332.7532.53772
August 12, 202532.4332.5432.5432.7232.31,983
August 11, 202532.332.332.332.332.26
August 08, 202532.2732.4232.4232.532.2732
August 07, 202531.8132.2432.2432.3531.817
August 06, 202531.9431.9131.9131.9431.77136
August 05, 202531.7331.7331.7331.7931.73800
August 04, 202531.3231.5431.5431.5831.326,274
August 01, 202531.4931.1431.1431.4931.131,074
July 31, 202531.8931.9431.943231.89339
July 30, 202531.9131.8731.8731.9631.85774
July 29, 202531.8631.8831.8832.0331.82631
July 28, 202532.4631.6931.6932.4631.691,068
July 25, 202531.9932.1732.1732.2931.991,110
July 24, 202532.4232.232.232.5532.142,065
July 23, 202531.8332.1732.1732.1731.83111
July 22, 202531.5631.1531.1531.5631.1549
July 21, 202531.5731.6231.6231.6231.55464
July 18, 202531.6731.5431.5431.7331.54913
July 17, 202531.6831.6531.6531.6831.51529
July 16, 202531.5631.4531.4531.6231.45145
July 15, 202532.0631.7731.7732.0631.77834
July 14, 202531.6731.931.931.931.6791
July 11, 202532.0531.9631.9632.0531.85474
July 10, 202532.2132.1932.1932.2432.141,334
July 09, 202531.8732.1532.1532.2631.87107
July 08, 202531.4831.7631.7631.8931.48312
July 07, 202531.1831.4231.4231.4231.1816