Finexity AG (ETR:FXT)
Germany · Delayed Price · Currency is EUR 34.40
0.00 (0.00%)
Last updated: Jul 10, 2026, 8:13 AM CET
Finexity AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 38.00 | 38.00 | 36.00 | 36.20 | 36.20 | -4.23% | 472 |
| Jun 12, 2026 | 38.40 | 39.00 | 37.80 | 37.80 | 37.80 | -1.56% | 867 |
| Jun 11, 2026 | 37.80 | 38.40 | 37.80 | 38.40 | 38.40 | 1.59% | 29 |
| Jun 10, 2026 | 37.80 | 37.80 | 37.00 | 37.80 | 37.80 | - | 623 |
| Jun 9, 2026 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | 1.07% | 12 |
| Jun 8, 2026 | 36.80 | 37.40 | 36.80 | 37.40 | 37.40 | 1.63% | 155 |
| Jun 5, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.66% | 3 |
| Jun 4, 2026 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | 1.69% | 4 |
| Jun 3, 2026 | 37.60 | 38.40 | 35.60 | 35.60 | 35.60 | -4.30% | 274 |
| Jun 2, 2026 | 37.00 | 37.20 | 36.80 | 37.20 | 37.20 | -0.53% | 400 |
| Jun 1, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| May 29, 2026 | 37.60 | 37.60 | 37.20 | 37.20 | 37.20 | - | 5 |
| May 28, 2026 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | -1.06% | 86 |
| May 27, 2026 | 38.00 | 38.00 | 37.40 | 37.60 | 37.60 | - | 356 |
| May 26, 2026 | 38.40 | 38.40 | 37.40 | 37.60 | 37.60 | -1.05% | 178 |
| May 25, 2026 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | - | 4 |
| May 22, 2026 | 38.20 | 38.40 | 37.20 | 38.00 | 38.00 | 0.53% | 195 |
| May 21, 2026 | 38.60 | 38.60 | 37.60 | 37.80 | 37.80 | 2.16% | 141 |
| May 20, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -1.60% | 154 |
| May 19, 2026 | 37.80 | 37.80 | 37.60 | 37.60 | 37.60 | 2.73% | 102 |
| May 18, 2026 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | - | 62 |
| May 15, 2026 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | -2.66% | 116 |
| May 14, 2026 | 38.00 | 38.00 | 37.60 | 37.60 | 37.60 | -1.05% | 2 |
| May 13, 2026 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | -4.04% | 336 |
| May 12, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| May 11, 2026 | 41.40 | 41.40 | 39.80 | 39.80 | 39.80 | -3.86% | 177 |
| May 8, 2026 | 41.20 | 41.40 | 40.00 | 41.40 | 41.40 | 3.91% | 162 |
| May 7, 2026 | 42.20 | 42.20 | 40.20 | 40.60 | 39.84 | -2.40% | 1,026 |
| May 6, 2026 | 41.80 | 41.80 | 39.60 | 41.60 | 40.82 | 0.97% | 535 |
| May 5, 2026 | 41.60 | 41.60 | 41.20 | 41.20 | 40.43 | -1.90% | 115 |
| May 4, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.22 | -0.47% | - |
| Apr 30, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.41 | -1.40% | 117 |