flatexDEGIRO AG (FRA:FTK)
Germany · Delayed Price · Currency is EUR 27.36
-0.02 (-0.07%)
Last updated: Sep 9, 2025, 5:35 PM CET
flatexDEGIRO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 27.40 | 27.40 | 27.04 | 27.36 | - | -0.07% | 118,195 |
| Sep 8, 2025 | 27.24 | 27.54 | 27.14 | 27.38 | - | 0.66% | 127,601 |
| Sep 5, 2025 | 27.56 | 27.70 | 27.02 | 27.20 | - | -0.66% | 152,860 |
| Sep 4, 2025 | 27.26 | 27.58 | 27.02 | 27.38 | - | 0.74% | 119,471 |
| Sep 3, 2025 | 27.22 | 27.60 | 26.78 | 27.18 | - | 0.37% | 149,407 |
| Sep 2, 2025 | 27.90 | 27.90 | 26.88 | 27.08 | - | -2.66% | 214,551 |
| Sep 1, 2025 | 28.16 | 28.56 | 27.44 | 27.82 | - | -1.56% | 138,085 |
| Aug 29, 2025 | 28.64 | 28.76 | 27.86 | 28.26 | - | -1.33% | 147,558 |
| Aug 28, 2025 | 28.60 | 28.82 | 28.36 | 28.64 | - | - | 156,224 |
| Aug 27, 2025 | 28.70 | 28.90 | 28.26 | 28.64 | - | - | 148,273 |
| Aug 26, 2025 | 28.94 | 28.94 | 28.00 | 28.64 | - | -1.10% | 341,783 |
| Aug 25, 2025 | 28.48 | 28.96 | 28.28 | 28.96 | - | 1.54% | 102,591 |
| Aug 22, 2025 | 28.12 | 28.52 | 28.00 | 28.52 | - | 1.42% | 105,766 |
| Aug 21, 2025 | 28.08 | 28.50 | 27.88 | 28.12 | - | 0.36% | 114,212 |
| Aug 20, 2025 | 27.96 | 28.20 | 27.74 | 28.02 | - | -0.07% | 112,806 |
| Aug 19, 2025 | 28.80 | 28.88 | 28.04 | 28.04 | - | -2.98% | 237,095 |
| Aug 18, 2025 | 26.98 | 28.90 | 26.96 | 28.90 | - | 7.04% | 319,102 |
| Aug 15, 2025 | 27.46 | 27.46 | 26.90 | 27.00 | - | -1.10% | 124,614 |
| Aug 14, 2025 | 27.14 | 27.38 | 26.70 | 27.30 | - | 1.11% | 146,182 |
| Aug 13, 2025 | 28.50 | 28.72 | 26.94 | 27.00 | - | -4.86% | 269,974 |
| Aug 12, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | - | - | 271,156 |
| Aug 11, 2025 | 27.66 | 28.38 | 27.64 | 28.38 | - | 1.72% | 302,342 |
| Aug 8, 2025 | 27.82 | 27.96 | 27.64 | 27.90 | - | -0.14% | 131,619 |
| Aug 7, 2025 | 27.50 | 28.08 | 27.50 | 27.94 | - | 2.27% | 338,628 |
| Aug 6, 2025 | 27.48 | 27.64 | 27.14 | 27.32 | - | -0.07% | 112,962 |
| Aug 5, 2025 | 27.02 | 27.72 | 26.98 | 27.34 | - | 2.17% | 238,586 |
| Aug 4, 2025 | 26.20 | 26.76 | 26.18 | 26.76 | - | 2.69% | 223,833 |
| Aug 1, 2025 | 26.50 | 26.64 | 25.64 | 26.06 | - | -2.03% | 220,727 |
| Jul 31, 2025 | 26.88 | 27.00 | 26.54 | 26.60 | - | -0.45% | 233,942 |
| Jul 30, 2025 | 26.40 | 26.74 | 26.36 | 26.72 | - | 0.68% | 128,512 |
| Jul 29, 2025 | 26.12 | 26.56 | 26.12 | 26.54 | - | 1.69% | 212,608 |
| Jul 28, 2025 | 26.70 | 26.70 | 25.92 | 26.10 | - | -2.10% | 222,950 |
| Jul 25, 2025 | 26.66 | 26.86 | 26.22 | 26.66 | - | 4.30% | 454,149 |
| Jul 24, 2025 | 25.74 | 25.74 | 24.56 | 25.56 | - | -3.40% | 504,350 |
| Jul 23, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | - | - | 579,388 |
| Jul 22, 2025 | 26.98 | 26.98 | 26.18 | 26.46 | - | -2.00% | 253,414 |
| Jul 21, 2025 | 27.40 | 27.54 | 26.90 | 27.00 | - | -1.17% | 239,090 |
| Jul 18, 2025 | 27.00 | 27.32 | 26.74 | 27.32 | - | 1.56% | 279,027 |
| Jul 17, 2025 | 26.42 | 26.90 | 26.22 | 26.90 | - | 2.52% | 198,208 |
| Jul 16, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | - | - | 238,021 |
| Jul 15, 2025 | 26.84 | 26.94 | 26.10 | 26.24 | - | -1.35% | 386,019 |
| Jul 14, 2025 | 25.30 | 27.06 | 24.96 | 26.60 | - | 4.07% | 941,681 |
| Jul 11, 2025 | 25.32 | 25.70 | 24.94 | 25.56 | - | 0.47% | 184,881 |
| Jul 10, 2025 | 25.16 | 25.50 | 24.94 | 25.44 | - | 1.27% | 249,577 |
| Jul 9, 2025 | 24.88 | 25.38 | 24.80 | 25.12 | - | 1.54% | 431,401 |
| Jul 8, 2025 | 24.14 | 25.02 | 24.14 | 24.74 | - | 2.66% | 465,912 |
| Jul 7, 2025 | 23.72 | 24.12 | 23.72 | 24.10 | - | 1.09% | 193,130 |
| Jul 4, 2025 | 24.04 | 24.06 | 23.60 | 23.84 | - | -1.49% | 141,639 |
| Jul 3, 2025 | 23.60 | 24.50 | 23.54 | 24.20 | - | 3.07% | 238,703 |
| Jul 2, 2025 | 23.80 | 24.40 | 23.38 | 23.48 | - | - | 291,252 |