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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.28	31	31	31	29.82	500,778
February 19, 2026	31.3	30.36	30.36	32.22	30.02	902,150
February 18, 2026	33.22	33.22	33.22	33.42	32.32	329,777
February 17, 2026	33.22	33.2	33.2	33.38	32.12	616,419
February 16, 2026	33.44	32.82	32.82	34.22	31.9	981,151
February 13, 2026	35.72	35.24	35.24	35.74	34.1	601,094
February 12, 2026	36.2	35.56	35.56	37.8	35.3	493,642
February 11, 2026	40.22	35.74	35.74	40.34	34.72	871,087
February 10, 2026	40.34	40.12	40.12	40.54	39.62	251,659
February 09, 2026	39.4	40.46	40.46	40.46	39.4	286,931
February 06, 2026	38.24	39.16	39.16	39.24	37.86	271,053
February 05, 2026	39.9	38.28	38.28	40.76	38.16	341,831
February 04, 2026	41.6	39.96	39.96	42.02	39.96	312,806
February 03, 2026	42.5	41.28	41.28	43.24	41.1	265,852
February 02, 2026	40.1	42	42	42	39.86	218,240
January 30, 2026	41.44	41.16	41.16	41.76	41.16	240,675
January 29, 2026	41	41.62	41.62	42.62	40.7	423,163
January 28, 2026	40.42	40.4	40.4	40.66	40.04	195,332
January 27, 2026	40.8	40.4	40.4	40.8	39.98	194,771
January 26, 2026	39.38	40.56	40.56	40.82	39.36	310,461
January 23, 2026	38.9	39.34	39.34	39.66	38.78	268,064
January 22, 2026	37.88	38.7	38.7	39.12	37.64	256,166
January 21, 2026	37.08	37.4	37.4	37.44	36.82	197,765
January 20, 2026	37.12	37.26	37.26	37.48	36.58	307,796
January 19, 2026	37.88	37.58	37.58	37.94	37.54	201,603
January 16, 2026	38.6	38.28	38.24	39.06	38.22	188,932
January 15, 2026	38	38.42	38.42	38.82	37.92	197,895
January 14, 2026	38.8	37.94	37.94	38.92	37.64	288,459
January 13, 2026	38.4	38.74	38.74	38.88	38.22	314,931
January 12, 2026	37.86	38.22	38.22	38.44	37.6	153,018
January 09, 2026	37.3	37.98	37.98	37.98	36.54	166,429
January 08, 2026	37.26	37.12	37.12	37.5	36.72	185,465
January 07, 2026	37.32	37.2	37.2	37.46	36.78	357,814
January 06, 2026	37.42	37.24	37.24	38	37	270,480
January 05, 2026	36.74	37.2	37.42	37.32	36.38	272,635
January 02, 2026	36.8	36.28	36.28	36.94	36.28	166,362
December 30, 2025	36.04	36.74	36.74	36.74	36.04	156,896
December 29, 2025	36.04	35.98	35.98	36.14	35.58	151,232
December 23, 2025	36.14	36.14	36.14	36.22	35.48	147,836
December 22, 2025	35.94	36.28	36.28	36.28	35.5	190,002
December 19, 2025	34.86	35.84	35.84	35.88	34.72	613,689
December 18, 2025	34.42	34.88	34.88	35	34.24	244,286
December 17, 2025	34.8	34.56	34.56	35.12	34.22	246,567
December 16, 2025	34.38	34.86	34.86	35.14	34.38	338,102
December 15, 2025	33.9	34.42	34.42	34.52	33.7	131,754
December 12, 2025	34.5	33.9	33.9	34.68	33.78	336,552
December 11, 2025	34.26	34.1	34.1	34.34	33.76	144,676
December 10, 2025	34.26	34.16	34.16	34.26	33.64	158,513
December 09, 2025	33.62	34.2	34.2	34.34	33.42	300,485
December 08, 2025	32.16	33.54	33.54	33.76	32.14	308,261
December 05, 2025	31.7	31.74	31.74	32.26	31.36	224,943
December 04, 2025	32	31.5	31.5	32.2	31.5	139,757
December 03, 2025	31.96	31.76	31.76	32.14	31.34	148,556
December 02, 2025	32.3	31.92	31.92	32.3	31.48	154,724
December 01, 2025	33.04	32.28	32.28	33.1	31.98	161,622
November 28, 2025	32.48	33.12	33.12	33.28	32.38	244,706
November 27, 2025	32.18	32.52	32.52	32.52	31.92	129,929
November 26, 2025	33	32.12	32.12	33	31.76	294,285
November 25, 2025	31.24	31.38	31.38	31.38	30.86	176,169
November 24, 2025	30.7	31.24	31.24	31.34	30.4	347,391

flatexDEGIRO AG (FTK.DE) XETRA