flatexDEGIRO AG - FTK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	32.62	31.9	31.9	32.82	31.9	207,813
November 06, 2025	33.32	32.6	32.6	33.4	32.6	183,486
November 05, 2025	33.14	33.46	33.46	33.66	32.42	270,425
November 04, 2025	32.76	32.9	32.9	33.02	32.36	525,124
November 03, 2025	32.98	33.3	33.3	33.72	32.86	171,771
October 31, 2025	33.22	32.88	32.88	33.28	32.54	315,192
October 30, 2025	34.18	33.22	33.22	34.18	33.22	296,751
October 29, 2025	34.2	33.98	33.98	34.54	33.98	190,546
October 28, 2025	34.42	34.42	34.42	34.42	34.42	324,979
October 27, 2025	34.22	34.42	34.42	34.52	33.82	407,646
October 24, 2025	33.46	33.92	33.92	34	32.88	449,745
October 23, 2025	32.18	33.16	33.16	33.16	32.18	256,332
October 22, 2025	32.9	32.08	32.08	32.94	32.08	429,628
October 21, 2025	32.16	31.64	31.64	32.24	31.62	210,389
October 20, 2025	32	32.06	32.06	32.26	31.86	157,851
October 17, 2025	31.76	31.7	31.7	32.3	30.96	347,723
October 16, 2025	32.52	32.32	32.32	33.28	32.18	577,610
October 15, 2025	31.32	31.08	31.08	31.88	31.08	332,934
October 14, 2025	30.8	30.76	30.76	30.94	30.06	273,742
October 13, 2025	30.76	31.1	31.1	31.2	30.76	132,248
October 10, 2025	31.56	30.66	30.66	31.84	30.22	343,065
October 09, 2025	30.26	31.3	31.3	31.38	30.04	325,040
October 08, 2025	30.5	30.26	30.26	30.54	30.14	356,299
October 07, 2025	30.34	30.44	30.44	30.9	30.12	371,657
October 06, 2025	28.92	30.42	30.42	30.7	28.82	897,560
October 03, 2025	28.38	28.74	28.74	29.1	28.38	313,400
October 02, 2025	28.02	28.16	28.16	28.9	28.02	275,567
October 01, 2025	27.8	28	28	28.18	27.26	279,486
September 30, 2025	27.74	27.88	27.88	28.12	27.5	201,687
September 29, 2025	27.4	27.68	27.68	27.76	27.08	203,621
September 26, 2025	28.06	27.3	27.3	28.26	27.2	155,667
September 25, 2025	27.66	28.08	28.08	28.32	27.12	139,637
September 24, 2025	27.66	27.82	27.82	27.88	27.52	209,542
September 23, 2025	27.4	27.76	27.76	27.92	27.06	227,134
September 22, 2025	27.3	27.4	27.4	27.54	27.06	118,902
September 19, 2025	27.1	27.2	27.2	27.26	26.7	1.5M
September 18, 2025	27	27.04	27.04	27.86	26.62	138,976
September 17, 2025	26.9	26.88	26.88	27.12	26.82	123,575
September 16, 2025	27.46	26.9	26.9	27.6	26.9	254,205
September 15, 2025	27.46	27.5	27.5	27.92	27.3	121,833
September 12, 2025	27.64	27.44	27.44	27.98	27.44	144,733
September 11, 2025	27.68	27.52	27.52	27.96	27.44	142,259
September 10, 2025	27.48	27.68	27.68	27.96	27.48	133,434
September 09, 2025	27.4	27.36	27.36	27.4	27.04	118,195
September 08, 2025	27.24	27.38	27.38	27.54	27.14	127,601
September 05, 2025	27.56	27.2	27.2	27.7	27.02	152,860
September 04, 2025	27.26	27.38	27.38	27.58	27.02	119,471
September 03, 2025	27.22	27.18	27.18	27.6	26.78	149,407
September 02, 2025	27.9	27.08	27.08	27.9	26.88	214,551
September 01, 2025	28.16	27.82	27.82	28.56	27.44	138,085
August 29, 2025	28.64	28.26	28.26	28.76	27.86	147,558
August 28, 2025	28.6	28.64	28.64	28.82	28.36	156,224
August 27, 2025	28.7	28.64	28.64	28.9	28.26	148,273
August 26, 2025	28.94	28.64	28.64	28.94	28	341,783
August 25, 2025	28.48	28.96	28.96	28.96	28.28	102,591
August 22, 2025	28.12	28.52	28.52	28.52	28	105,766
August 21, 2025	28.08	28.12	28.12	28.5	27.88	114,212
August 20, 2025	27.96	28.02	28.02	28.2	27.74	112,806
August 19, 2025	28.8	28.04	28.04	28.88	28.04	237,095
August 18, 2025	26.98	28.9	28.9	28.9	26.96	319,102

flatexDEGIRO AG (FTK.DE) XETRA