Skip to main content
logo
flatexDEGIRO AG (ETR:FTK)
Germany flag Germany · Delayed Price · Currency is EUR
28.44
-0.20 (-0.70%)
Aug 29, 2025, 10:38 AM CET

flatexDEGIRO AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202528.6028.8228.3628.6428.64-156,224
Aug 27, 202528.7028.9028.2628.6428.64-148,273
Aug 26, 202528.9428.9428.0028.6428.64-1.10%341,783
Aug 25, 202528.4828.9628.2828.9628.961.54%102,591
Aug 22, 202528.1228.5228.0028.5228.521.42%105,766
Aug 21, 202528.0828.5027.8828.1228.120.36%114,212
Aug 20, 202527.9628.2027.7428.0228.02-0.07%112,806
Aug 19, 202528.8028.8828.0428.0428.04-2.98%237,095
Aug 18, 202526.9828.9026.9628.9028.907.04%319,102
Aug 15, 202527.4627.4626.9027.0027.00-1.10%124,614
Aug 14, 202527.1427.3826.7027.3027.301.11%146,182
Aug 13, 202528.5028.7226.9427.0027.00-4.53%269,974
Aug 12, 202528.3028.4228.1228.2828.28-0.35%271,156
Aug 11, 202527.6628.3827.6428.3828.381.72%302,342
Aug 8, 202527.8227.9627.6427.9027.90-0.14%131,619
Aug 7, 202527.5028.0827.5027.9427.942.27%338,628
Aug 6, 202527.4827.6427.1427.3227.32-0.07%112,962
Aug 5, 202527.0227.7226.9827.3427.342.17%238,586
Aug 4, 202526.2026.7626.1826.7626.762.69%223,833
Aug 1, 202526.5026.6425.6426.0626.06-2.03%220,727
Jul 31, 202526.8827.0026.5426.6026.60-0.45%233,942
Jul 30, 202526.4026.7426.3626.7226.720.68%128,512
Jul 29, 202526.1226.5626.1226.5426.541.69%212,608
Jul 28, 202526.7026.7025.9226.1026.10-2.10%222,950
Jul 25, 202526.6626.8626.2226.6626.664.30%454,149
Jul 24, 202525.7425.7424.5625.5625.560.24%504,350
Jul 23, 202526.3626.7025.2425.5025.50-3.63%579,388
Jul 22, 202526.9826.9826.1826.4626.46-2.00%253,414
Jul 21, 202527.4027.5426.9027.0027.00-1.17%239,090
Jul 18, 202527.0027.3226.7427.3227.321.56%279,027
Jul 17, 202526.4226.9026.2226.9026.902.20%198,208
Jul 16, 202526.2826.9226.1226.3226.320.30%238,021
Jul 15, 202526.8426.9426.1026.2426.24-1.35%386,019
Jul 14, 202525.3027.0624.9626.6026.604.07%941,681
Jul 11, 202525.3225.7024.9425.5625.560.47%184,881
Jul 10, 202525.1625.5024.9425.4425.441.27%249,577
Jul 9, 202524.8825.3824.8025.1225.121.54%431,401
Jul 8, 202524.1425.0224.1424.7424.742.66%465,912
Jul 7, 202523.7224.1223.7224.1024.101.09%193,130
Jul 4, 202524.0424.0623.6023.8423.84-1.49%141,639
Jul 3, 202523.6024.5023.5424.2024.203.07%238,703
Jul 2, 202523.8024.4023.3823.4823.48-0.84%291,252
Jul 1, 202524.1424.3223.4823.6823.68-1.25%255,071
Jun 30, 202523.4824.1023.3623.9823.982.13%243,972
Jun 27, 202523.4023.4823.0023.4823.480.69%473,590
Jun 26, 202523.5023.8023.1823.3223.32-0.51%208,396
Jun 25, 202523.6823.7023.2823.4423.44-0.42%172,631
Jun 24, 202523.7423.9023.2223.5423.541.29%303,783
Jun 23, 202523.0223.2822.8223.2423.240.09%162,846
Jun 20, 202523.0823.5223.0423.2223.220.96%663,146