Finexity AG (ETR:FXT)
Germany · Delayed Price · Currency is EUR 34.20
-0.80 (-2.29%)
At close: Oct 8, 2026
ETR:FXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.29% | - |
| Oct 7, 2026 | 34.40 | 35.00 | 33.00 | 35.00 | 35.00 | -1.69% | 131 |
| Oct 6, 2026 | 33.80 | 35.60 | 32.80 | 35.60 | 35.60 | 4.71% | 986 |
| Oct 5, 2026 | 32.80 | 35.00 | 32.80 | 34.00 | 34.00 | 3.66% | 3,975 |
| Oct 2, 2026 | 31.40 | 33.60 | 31.40 | 32.80 | 32.80 | 3.14% | 172 |
| Oct 1, 2026 | 31.60 | 34.00 | 30.00 | 31.80 | 31.80 | - | 1,186 |
| Sep 30, 2026 | 34.20 | 34.20 | 30.00 | 31.80 | 31.80 | -6.47% | 2,480 |
| Sep 29, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 252 |
| Sep 28, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Sep 25, 2026 | 34.20 | 34.80 | 33.80 | 33.80 | 33.80 | -8.65% | 303 |
| Sep 24, 2026 | 32.60 | 37.00 | 31.80 | 37.00 | 37.00 | 13.50% | 707 |
| Sep 23, 2026 | 33.80 | 33.80 | 32.40 | 32.60 | 32.60 | -3.55% | 514 |
| Sep 22, 2026 | 35.00 | 35.00 | 33.80 | 33.80 | 33.80 | -3.43% | 272 |
| Sep 21, 2026 | 36.00 | 36.60 | 35.00 | 35.00 | 35.00 | -4.37% | 262 |
| Sep 18, 2026 | 34.40 | 36.60 | 33.80 | 36.60 | 36.60 | 6.40% | 305 |
| Sep 17, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Sep 16, 2026 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | -1.16% | 283 |
| Sep 15, 2026 | 35.40 | 35.40 | 34.60 | 34.60 | 34.60 | -2.26% | 85 |
| Sep 14, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Sep 11, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.67% | - |
| Sep 10, 2026 | 35.40 | 36.00 | 35.40 | 36.00 | 36.00 | - | 50 |
| Sep 9, 2026 | 36.20 | 36.20 | 35.20 | 36.00 | 36.00 | -1.64% | 222 |
| Sep 8, 2026 | 35.40 | 36.60 | 34.60 | 36.60 | 36.60 | 1.67% | 455 |
| Sep 7, 2026 | 37.00 | 37.00 | 35.80 | 36.00 | 36.00 | -2.70% | 401 |
| Sep 4, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.60% | 125 |
| Sep 3, 2026 | 39.00 | 39.20 | 37.60 | 37.60 | 37.60 | -3.59% | 553 |
| Sep 2, 2026 | 35.00 | 39.00 | 34.40 | 39.00 | 39.00 | 9.55% | 339 |
| Sep 1, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | 10 |
| Aug 31, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Aug 28, 2026 | 35.00 | 36.00 | 34.20 | 36.00 | 36.00 | - | 435 |
| Aug 27, 2026 | 36.60 | 36.60 | 35.00 | 36.00 | 36.00 | -2.17% | 435 |
| Aug 26, 2026 | 37.00 | 37.00 | 36.60 | 36.80 | 36.80 | -1.08% | 201 |
| Aug 25, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.11% | 133 |
| Aug 24, 2026 | 37.00 | 38.00 | 36.80 | 38.00 | 38.00 | 1.06% | 456 |
| Aug 21, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 6.82% | 154 |
| Aug 20, 2026 | 35.00 | 36.00 | 35.00 | 35.20 | 35.20 | -1.12% | 153 |
| Aug 19, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Aug 18, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 3 |
| Aug 17, 2026 | 36.00 | 36.00 | 35.80 | 36.00 | 36.00 | -2.17% | 267 |
| Aug 14, 2026 | 33.80 | 36.80 | 33.00 | 36.80 | 36.80 | 10.18% | 555 |
| Aug 13, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.91% | 19 |
| Aug 12, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 2 |
| Aug 11, 2026 | 34.00 | 34.40 | 34.00 | 34.40 | 34.40 | -1.71% | 114 |
| Aug 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 2 |
| Aug 7, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 2 |
| Aug 6, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 1.16% | 44 |
| Aug 5, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | 44 |
| Aug 4, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 2 |
| Aug 3, 2026 | 34.60 | 35.00 | 34.40 | 35.00 | 35.00 | - | 124 |
| Jul 31, 2026 | 35.40 | 35.40 | 35.00 | 35.00 | 35.00 | -1.13% | 2 |