Finexity AG (ETR:FXT)
Germany · Delayed Price · Currency is EUR 36.80
-0.80 (-2.13%)
Last updated: Aug 24, 2026, 11:28 AM CET
Finexity AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 37.00 | 37.00 | 36.80 | 36.80 | - | -2.13% | 120 |
| 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 |
| Jul 30, 2026 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | 0.57% | 162 |
| Jul 29, 2026 | 36.00 | 36.00 | 35.00 | 35.20 | 35.20 | -1.12% | 107 |
| Jul 28, 2026 | 36.20 | 36.20 | 35.60 | 35.60 | 35.60 | -2.73% | 359 |
| Jul 27, 2026 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | -1.08% | 1 |
| Jul 24, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | 53 |
| Jul 23, 2026 | 36.80 | 36.80 | 36.60 | 36.60 | 36.60 | -1.08% | 100 |
| Jul 22, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 102 |
| Jul 21, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jul 20, 2026 | 37.00 | 37.20 | 37.00 | 37.00 | 37.00 | - | 134 |
| Jul 17, 2026 | 37.00 | 37.00 | 36.40 | 37.00 | 37.00 | 1.09% | 33 |
| Jul 16, 2026 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | -0.54% | 100 |
| Jul 15, 2026 | 36.80 | 37.00 | 36.80 | 36.80 | 36.80 | 1.10% | 95 |
| Jul 14, 2026 | 37.00 | 37.00 | 36.40 | 36.40 | 36.40 | -1.09% | 320 |
| Jul 13, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Jul 10, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | 1.65% | 620 |
| Jul 9, 2026 | 35.00 | 37.00 | 35.00 | 36.40 | 36.40 | 1.11% | 980 |
| Jul 8, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 10 |
| Jul 7, 2026 | 35.80 | 36.00 | 34.80 | 36.00 | 36.00 | 0.56% | 370 |
| Jul 6, 2026 | 32.20 | 35.80 | 32.20 | 35.80 | 35.80 | 9.82% | 1,246 |
| Jul 3, 2026 | 34.60 | 34.60 | 32.40 | 32.60 | 32.60 | -5.78% | 526 |
| Jul 2, 2026 | 36.80 | 36.80 | 34.60 | 34.60 | 34.60 | -4.95% | 717 |
| Jul 1, 2026 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | -1.09% | 75 |
| Jun 30, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Jun 29, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | - | 1 |
| Jun 26, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | - | 501 |
| Jun 25, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Jun 24, 2026 | 37.00 | 37.60 | 36.80 | 36.80 | 36.80 | 0.55% | 481 |
| Jun 23, 2026 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | - | 130 |
| Jun 22, 2026 | 36.80 | 36.80 | 36.60 | 36.60 | 36.60 | -1.08% | 1 |
| Jun 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | 1 |
| Jun 18, 2026 | 38.00 | 38.00 | 36.60 | 36.60 | 36.60 | -2.66% | 159 |
| Jun 17, 2026 | 37.20 | 38.00 | 36.80 | 37.60 | 37.60 | 1.08% | 520 |
| Jun 16, 2026 | 36.40 | 37.20 | 36.40 | 37.20 | 37.20 | 2.76% | 107 |