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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	36.9	37.05	37.05	37.05	36.67	1,895
January 12, 2026	36.73	37.01	37.01	37.01	36.53	866
January 09, 2026	36.68	36.9	36.9	36.9	36.65	157
January 08, 2026	36.57	36.73	36.73	36.73	36.3	6,504
January 07, 2026	36.35	36.74	36.74	36.74	36.35	186
January 06, 2026	36.26	36.25	36.25	36.28	36.14	1,993
January 05, 2026	35.95	36.05	36.05	36.05	35.78	905
January 02, 2026	35.08	35.69	35.69	35.69	35.08	2,167
December 30, 2025	34.75	34.92	34.92	35.02	34.75	625
December 29, 2025	34.46	34.73	34.73	34.73	34.46	448
December 23, 2025	34.57	34.59	34.59	34.64	34.57	318
December 22, 2025	34.67	34.59	34.59	34.74	34.51	472
December 19, 2025	34.48	34.61	34.61	34.61	34.48	69
December 18, 2025	33.88	34.39	34.39	34.39	33.88	247
December 17, 2025	34.34	34.03	34.03	34.34	34	221
December 16, 2025	34.44	34.28	34.28	34.55	34.2	446
December 15, 2025	34.55	34.63	34.63	34.63	34.53	444
December 12, 2025	34.67	34.44	34.44	34.84	34.44	768
December 11, 2025	34.25	34.51	34.51	34.57	34.25	146
December 10, 2025	34.17	34.32	34.32	34.32	34.16	112
December 09, 2025	34.09	34.26	34.26	34.28	34.09	95
December 08, 2025	34.03	34.08	34.08	34.15	34.03	541
December 05, 2025	33.93	33.9	33.9	33.95	33.88	563
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

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