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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

flatexDEGIRO AG (FTK.DE) XETRA