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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	27.46	27	27	27.46	26.9	124,614
August 14, 2025	27.14	27.3	27.3	27.38	26.7	146,182
August 13, 2025	28.5	27	27	28.72	26.94	269,974
August 12, 2025	28.3	28.28	28.28	28.42	28.12	271,156
August 11, 2025	27.66	28.38	28.38	28.38	27.64	302,342
August 08, 2025	27.82	27.9	27.9	27.96	27.64	131,619
August 07, 2025	27.5	27.94	27.94	28.08	27.5	338,628
August 06, 2025	27.48	27.32	27.32	27.64	27.14	112,962
August 05, 2025	27.02	27.34	27.34	27.72	26.98	238,586
August 04, 2025	26.2	26.76	26.76	26.76	26.18	223,833
August 01, 2025	26.5	26.06	26.06	26.64	25.64	220,727
July 31, 2025	26.88	26.6	26.6	27	26.54	233,942
July 30, 2025	26.4	26.72	26.72	26.74	26.36	128,512
July 29, 2025	26.12	26.54	26.54	26.56	26.12	212,608
July 28, 2025	26.7	26.1	26.1	26.7	25.92	222,950
July 25, 2025	26.66	26.66	26.66	26.86	26.22	454,149
July 24, 2025	25.74	25.56	25.56	25.74	24.56	504,350
July 23, 2025	26.36	25.5	25.5	26.7	25.24	437,144
July 22, 2025	26.98	26.46	26.46	26.98	26.18	253,414
July 21, 2025	27.4	27	27	27.54	26.9	239,090
July 18, 2025	27	27.32	27.32	27.32	26.74	279,027
July 17, 2025	26.42	26.9	26.9	26.9	26.22	198,208
July 16, 2025	26.28	26.32	26.32	26.92	26.12	238,021
July 15, 2025	26.84	26.24	26.24	26.94	26.1	386,019
July 14, 2025	25.3	26.6	26.6	27.06	24.96	941,681
July 11, 2025	25.32	25.56	25.56	25.7	24.94	184,881
July 10, 2025	25.16	25.44	25.44	25.5	24.94	249,577
July 09, 2025	24.88	25.12	25.12	25.38	24.8	431,401
July 08, 2025	24.14	24.74	24.74	25.02	24.14	465,912
July 07, 2025	23.72	24.1	24.1	24.12	23.72	193,130

flatexDEGIRO AG (FTK.DE) XETRA