flatexDEGIRO SE (FRA:FTK)
Germany · Delayed Price · Currency is EUR 22.30
-0.92 (-3.96%)
Last updated: Oct 23, 2026, 5:20 PM CEST
FRA:FTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.18 | 23.42 | 22.10 | 22.30 | 22.30 | -3.96% | 100 |
| Oct 22, 2026 | 24.30 | 24.30 | 23.22 | 23.22 | 23.22 | -5.99% | 473 |
| Oct 21, 2026 | 23.96 | 24.78 | 23.96 | 24.70 | 24.70 | 1.15% | 1,210 |
| Oct 20, 2026 | 24.56 | 24.70 | 24.42 | 24.42 | 24.42 | -2.94% | 90 |
| Oct 19, 2026 | 25.30 | 25.58 | 25.12 | 25.16 | 25.16 | -2.18% | 354 |
| Oct 16, 2026 | 25.68 | 25.74 | 25.20 | 25.72 | 25.72 | 1.18% | 395 |
| Oct 15, 2026 | 24.08 | 26.10 | 24.08 | 25.42 | 25.42 | 3.84% | 770 |
| Oct 14, 2026 | 24.52 | 24.74 | 24.36 | 24.48 | 24.48 | -0.73% | 200 |
| Oct 13, 2026 | 25.48 | 25.48 | 24.66 | 24.66 | 24.66 | -3.52% | - |
| Oct 12, 2026 | 25.06 | 25.86 | 25.06 | 25.56 | 25.56 | -1.16% | 200 |
| Oct 9, 2026 | 26.00 | 26.16 | 25.86 | 25.86 | 25.86 | -1.07% | 160 |
| Oct 8, 2026 | 25.52 | 26.14 | 25.52 | 26.14 | 26.14 | 2.03% | - |
| Oct 7, 2026 | 26.44 | 26.44 | 25.44 | 25.62 | 25.62 | -3.17% | 550 |
| Oct 6, 2026 | 28.32 | 28.56 | 26.42 | 26.46 | 26.46 | -7.09% | 600 |
| Oct 5, 2026 | 27.40 | 28.48 | 27.40 | 28.48 | 28.48 | 4.40% | - |
| Oct 2, 2026 | 28.14 | 28.16 | 27.28 | 27.28 | 27.28 | -3.40% | 770 |
| Oct 1, 2026 | 29.10 | 29.10 | 28.20 | 28.24 | 28.24 | -3.29% | 1,730 |
| Sep 30, 2026 | 29.56 | 29.80 | 29.20 | 29.20 | 29.20 | -0.54% | - |
| Sep 29, 2026 | 29.30 | 29.66 | 29.30 | 29.36 | 29.36 | 1.24% | 2,694 |
| Sep 28, 2026 | 28.42 | 29.00 | 28.30 | 29.00 | 29.00 | -0.21% | 360 |
| Sep 25, 2026 | 30.10 | 30.34 | 28.66 | 29.06 | 29.06 | -3.97% | 380 |
| Sep 24, 2026 | 30.50 | 30.50 | 30.26 | 30.26 | 30.26 | -1.50% | - |
| Sep 23, 2026 | 31.32 | 31.44 | 30.72 | 30.72 | 30.72 | -1.98% | - |
| Sep 22, 2026 | 32.06 | 32.06 | 31.34 | 31.34 | 31.34 | -2.00% | - |
| Sep 21, 2026 | 29.94 | 32.00 | 29.94 | 31.98 | 31.98 | 6.96% | 50 |
| Sep 18, 2026 | 30.02 | 30.02 | 29.90 | 29.90 | 29.90 | -0.47% | - |
| Sep 17, 2026 | 30.00 | 30.18 | 29.86 | 30.04 | 30.04 | 1.21% | 1,000 |
| Sep 16, 2026 | 30.44 | 30.44 | 29.66 | 29.68 | 29.68 | -2.50% | 219 |
| Sep 15, 2026 | 30.88 | 30.88 | 30.28 | 30.44 | 30.44 | -1.36% | - |
| Sep 14, 2026 | 31.62 | 31.62 | 30.74 | 30.86 | 30.86 | -1.91% | 180 |
| Sep 11, 2026 | 31.78 | 32.10 | 30.92 | 31.46 | 31.46 | -7.80% | 1,640 |
| Sep 10, 2026 | 34.30 | 34.80 | 34.08 | 34.12 | 34.12 | -1.22% | 20 |
| Sep 9, 2026 | 35.32 | 35.32 | 34.54 | 34.54 | 34.54 | -3.14% | - |
| Sep 8, 2026 | 35.42 | 35.66 | 35.34 | 35.66 | 35.66 | -0.28% | - |
| Sep 7, 2026 | 35.84 | 36.14 | 35.76 | 35.76 | 35.76 | -1.05% | - |
| Sep 4, 2026 | 37.38 | 37.38 | 36.12 | 36.14 | 36.14 | -3.68% | 15 |
| Sep 3, 2026 | 37.06 | 37.68 | 36.60 | 37.52 | 37.52 | 3.08% | 200 |
| Sep 2, 2026 | 37.76 | 37.76 | 36.40 | 36.40 | 36.40 | -4.36% | - |
| Sep 1, 2026 | 38.08 | 38.08 | 37.74 | 38.06 | 38.06 | -0.57% | - |
| Aug 31, 2026 | 37.86 | 38.28 | 37.86 | 38.28 | 38.28 | 0.79% | - |
| Aug 28, 2026 | 37.48 | 37.98 | 37.48 | 37.98 | 37.98 | 1.77% | 110 |
| Aug 27, 2026 | 36.90 | 37.32 | 36.90 | 37.32 | 37.32 | 1.25% | 67 |
| Aug 26, 2026 | 36.18 | 36.86 | 36.18 | 36.86 | 36.86 | 1.54% | - |
| Aug 25, 2026 | 36.02 | 36.30 | 36.02 | 36.30 | 36.30 | 0.50% | 140 |
| Aug 24, 2026 | 35.34 | 36.12 | 35.34 | 36.12 | 36.12 | 1.18% | - |
| Aug 21, 2026 | 34.94 | 35.78 | 34.94 | 35.70 | 35.70 | 2.18% | 440 |
| Aug 20, 2026 | 34.94 | 35.22 | 34.86 | 34.94 | 34.94 | 0.06% | - |
| Aug 19, 2026 | 35.24 | 35.24 | 34.92 | 34.92 | 34.92 | -1.24% | - |
| Aug 18, 2026 | 35.92 | 35.92 | 35.36 | 35.36 | 35.36 | -3.23% | - |
| Aug 17, 2026 | 35.20 | 36.54 | 34.78 | 36.54 | 36.54 | 3.92% | - |