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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	31.08	30.26	30.26	31.42	30.02	636,204
November 20, 2025	30.98	31.72	31.72	32	30.84	259,237
November 19, 2025	30.4	30.68	30.68	31.12	30.2	174,132
November 18, 2025	30.54	30.46	30.46	31.06	30.28	231,156
November 17, 2025	31.54	31.16	31.16	31.56	31	188,960
November 14, 2025	32.06	31.5	31.5	32.06	31.1	308,050
November 13, 2025	32.2	32.24	32.24	32.56	32.02	133,760
November 12, 2025	32.3	32.16	32.16	32.56	31.88	208,267
November 11, 2025	32.5	32.14	32.14	32.64	31.84	229,311
November 10, 2025	32.62	32.48	32.48	32.96	32.42	182,291
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

flatexDEGIRO AG (FTK.DE) XETRA