flatexDEGIRO AG (FRA:FTK)
Germany flag Germany · Delayed Price · Currency is EUR
33.16
+1.08 (3.37%)
At close: Oct 23, 2025

flatexDEGIRO AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202532.2433.2032.2433.2033.203.36%730
Oct 22, 202532.0832.5632.0832.1232.121.13%645
Oct 21, 202532.0032.0231.7631.7631.76-0.63%870
Oct 20, 202531.6831.9631.6831.9631.960.88%870
Oct 17, 202531.5031.9831.5031.6831.68-2.28%870
Oct 16, 202531.5832.6431.5832.4232.424.04%448
Oct 15, 202531.0431.8030.8431.1631.160.78%448
Oct 14, 202530.9230.9430.5030.9230.92-0.45%907
Oct 13, 202530.6831.0630.6831.0631.060.91%907
Oct 10, 202531.6231.6230.4230.7830.78-0.84%2,346
Oct 9, 202530.1631.3030.0631.0431.042.58%280
Oct 8, 202530.2230.4030.2230.2630.26-0.26%800
Oct 7, 202530.2830.5030.2630.3430.340.07%800
Oct 6, 202528.5830.4428.5230.3230.325.28%2,094
Oct 3, 202528.1428.8228.1228.8028.802.42%75
Oct 2, 202528.0228.1628.0228.1228.121.15%1,005
Oct 1, 202527.8027.8627.4027.8027.80-2,994
Sep 30, 202527.4427.9427.4427.8027.800.29%40
Sep 29, 202527.2827.7227.2827.7227.721.69%10,813
Sep 26, 202528.0428.0427.2627.2627.26-2.64%693
Sep 25, 202527.7828.1027.4828.0028.001.01%8,658
Sep 24, 202527.4627.7227.4627.7227.721.39%5,908
Sep 23, 202527.3427.3827.2227.3427.340.15%367
Sep 22, 202527.1227.4827.1027.3027.300.29%887
Sep 19, 202527.0827.2226.9227.2227.220.52%736
Sep 18, 202526.8427.2026.8427.0827.080.74%200
Sep 17, 202527.0027.1226.8826.8826.88-0.44%750
Sep 16, 202527.4427.4627.0027.0027.00-1.53%750
Sep 15, 202527.5027.5027.3627.4227.42-0.44%28
Sep 12, 202527.4227.9227.4227.5427.54-0.22%160
Sep 11, 202527.5027.7227.5027.6027.600.07%160
Sep 10, 202527.2027.7427.2027.5827.581.47%250
Sep 9, 202527.2627.3427.1827.1827.18-0.44%250
Sep 8, 202527.0627.3827.0627.3027.300.59%250
Sep 5, 202527.4627.6227.1427.1427.14-1.17%250
Sep 4, 202527.0427.4627.0027.4627.460.81%250
Sep 3, 202527.0627.2627.0627.2427.240.89%65
Sep 2, 202527.7227.7226.9427.0027.00-2.95%445
Sep 1, 202528.0228.4227.8027.8227.82-1.56%50
Aug 29, 202528.5228.6628.2628.2628.26-1.74%191
Aug 28, 202528.5628.7628.5628.7628.760.84%191
Aug 27, 202528.6228.6228.5028.5228.52-1.18%191
Aug 26, 202528.8228.8628.3228.8628.86-0.48%100
Aug 25, 202528.6029.0028.3429.0029.000.83%1,118
Aug 22, 202528.0228.7628.0228.7628.762.06%150
Aug 21, 202527.9428.2027.9428.1828.180.64%8
Aug 20, 202527.9428.0027.7628.0028.00-0.50%189
Aug 19, 202528.7028.7028.1428.1428.14-1.88%690
Aug 18, 202527.0228.6827.0228.6828.686.30%690
Aug 15, 202527.5227.5226.9826.9826.98-1.24%20