flatexDEGIRO AG (FRA:FTK)
33.16
+1.08 (3.37%)
At close: Oct 23, 2025
flatexDEGIRO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 32.24 | 33.20 | 32.24 | 33.20 | 33.20 | 3.36% | 730 |
| Oct 22, 2025 | 32.08 | 32.56 | 32.08 | 32.12 | 32.12 | 1.13% | 645 |
| Oct 21, 2025 | 32.00 | 32.02 | 31.76 | 31.76 | 31.76 | -0.63% | 870 |
| Oct 20, 2025 | 31.68 | 31.96 | 31.68 | 31.96 | 31.96 | 0.88% | 870 |
| Oct 17, 2025 | 31.50 | 31.98 | 31.50 | 31.68 | 31.68 | -2.28% | 870 |
| Oct 16, 2025 | 31.58 | 32.64 | 31.58 | 32.42 | 32.42 | 4.04% | 448 |
| Oct 15, 2025 | 31.04 | 31.80 | 30.84 | 31.16 | 31.16 | 0.78% | 448 |
| Oct 14, 2025 | 30.92 | 30.94 | 30.50 | 30.92 | 30.92 | -0.45% | 907 |
| Oct 13, 2025 | 30.68 | 31.06 | 30.68 | 31.06 | 31.06 | 0.91% | 907 |
| Oct 10, 2025 | 31.62 | 31.62 | 30.42 | 30.78 | 30.78 | -0.84% | 2,346 |
| Oct 9, 2025 | 30.16 | 31.30 | 30.06 | 31.04 | 31.04 | 2.58% | 280 |
| Oct 8, 2025 | 30.22 | 30.40 | 30.22 | 30.26 | 30.26 | -0.26% | 800 |
| Oct 7, 2025 | 30.28 | 30.50 | 30.26 | 30.34 | 30.34 | 0.07% | 800 |
| Oct 6, 2025 | 28.58 | 30.44 | 28.52 | 30.32 | 30.32 | 5.28% | 2,094 |
| Oct 3, 2025 | 28.14 | 28.82 | 28.12 | 28.80 | 28.80 | 2.42% | 75 |
| Oct 2, 2025 | 28.02 | 28.16 | 28.02 | 28.12 | 28.12 | 1.15% | 1,005 |
| Oct 1, 2025 | 27.80 | 27.86 | 27.40 | 27.80 | 27.80 | - | 2,994 |
| Sep 30, 2025 | 27.44 | 27.94 | 27.44 | 27.80 | 27.80 | 0.29% | 40 |
| Sep 29, 2025 | 27.28 | 27.72 | 27.28 | 27.72 | 27.72 | 1.69% | 10,813 |
| Sep 26, 2025 | 28.04 | 28.04 | 27.26 | 27.26 | 27.26 | -2.64% | 693 |
| Sep 25, 2025 | 27.78 | 28.10 | 27.48 | 28.00 | 28.00 | 1.01% | 8,658 |
| Sep 24, 2025 | 27.46 | 27.72 | 27.46 | 27.72 | 27.72 | 1.39% | 5,908 |
| Sep 23, 2025 | 27.34 | 27.38 | 27.22 | 27.34 | 27.34 | 0.15% | 367 |
| Sep 22, 2025 | 27.12 | 27.48 | 27.10 | 27.30 | 27.30 | 0.29% | 887 |
| Sep 19, 2025 | 27.08 | 27.22 | 26.92 | 27.22 | 27.22 | 0.52% | 736 |
| Sep 18, 2025 | 26.84 | 27.20 | 26.84 | 27.08 | 27.08 | 0.74% | 200 |
| Sep 17, 2025 | 27.00 | 27.12 | 26.88 | 26.88 | 26.88 | -0.44% | 750 |
| Sep 16, 2025 | 27.44 | 27.46 | 27.00 | 27.00 | 27.00 | -1.53% | 750 |
| Sep 15, 2025 | 27.50 | 27.50 | 27.36 | 27.42 | 27.42 | -0.44% | 28 |
| Sep 12, 2025 | 27.42 | 27.92 | 27.42 | 27.54 | 27.54 | -0.22% | 160 |
| Sep 11, 2025 | 27.50 | 27.72 | 27.50 | 27.60 | 27.60 | 0.07% | 160 |
| Sep 10, 2025 | 27.20 | 27.74 | 27.20 | 27.58 | 27.58 | 1.47% | 250 |
| Sep 9, 2025 | 27.26 | 27.34 | 27.18 | 27.18 | 27.18 | -0.44% | 250 |
| Sep 8, 2025 | 27.06 | 27.38 | 27.06 | 27.30 | 27.30 | 0.59% | 250 |
| Sep 5, 2025 | 27.46 | 27.62 | 27.14 | 27.14 | 27.14 | -1.17% | 250 |
| Sep 4, 2025 | 27.04 | 27.46 | 27.00 | 27.46 | 27.46 | 0.81% | 250 |
| Sep 3, 2025 | 27.06 | 27.26 | 27.06 | 27.24 | 27.24 | 0.89% | 65 |
| Sep 2, 2025 | 27.72 | 27.72 | 26.94 | 27.00 | 27.00 | -2.95% | 445 |
| Sep 1, 2025 | 28.02 | 28.42 | 27.80 | 27.82 | 27.82 | -1.56% | 50 |
| Aug 29, 2025 | 28.52 | 28.66 | 28.26 | 28.26 | 28.26 | -1.74% | 191 |
| Aug 28, 2025 | 28.56 | 28.76 | 28.56 | 28.76 | 28.76 | 0.84% | 191 |
| Aug 27, 2025 | 28.62 | 28.62 | 28.50 | 28.52 | 28.52 | -1.18% | 191 |
| Aug 26, 2025 | 28.82 | 28.86 | 28.32 | 28.86 | 28.86 | -0.48% | 100 |
| Aug 25, 2025 | 28.60 | 29.00 | 28.34 | 29.00 | 29.00 | 0.83% | 1,118 |
| Aug 22, 2025 | 28.02 | 28.76 | 28.02 | 28.76 | 28.76 | 2.06% | 150 |
| Aug 21, 2025 | 27.94 | 28.20 | 27.94 | 28.18 | 28.18 | 0.64% | 8 |
| Aug 20, 2025 | 27.94 | 28.00 | 27.76 | 28.00 | 28.00 | -0.50% | 189 |
| Aug 19, 2025 | 28.70 | 28.70 | 28.14 | 28.14 | 28.14 | -1.88% | 690 |
| Aug 18, 2025 | 27.02 | 28.68 | 27.02 | 28.68 | 28.68 | 6.30% | 690 |
| Aug 15, 2025 | 27.52 | 27.52 | 26.98 | 26.98 | 26.98 | -1.24% | 20 |