Canada markets closed

First Trust Germany AlphaDEX UCITS ETF (FTGG.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
24.02-0.27 (-1.13%)
At close: 05:36PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202424.2524.2524.0124.0224.023,429
Apr 29, 202424.3924.3924.2424.3024.302,750
Apr 26, 202424.1924.4224.1924.4224.423,010
Apr 25, 202424.1024.1023.8923.8923.892,508
Apr 24, 202424.3324.3324.0824.0824.08113
Apr 23, 202424.1524.3624.1524.3624.36264
Apr 22, 202424.0324.0323.9123.9123.9114
Apr 19, 202423.7623.8423.7523.8423.84-
Apr 18, 202423.9223.9423.8523.9423.948
Apr 17, 202423.8823.9823.8223.8223.82492
Apr 16, 202423.9923.9923.9123.9123.91220
Apr 15, 202424.4524.5624.3724.3724.3790
Apr 12, 202424.6424.7024.3424.4524.45328
Apr 11, 202424.5824.5824.3824.3824.38230
Apr 10, 202424.7524.8324.5824.5824.58134
Apr 09, 202424.8424.8424.6524.6524.65390
Apr 08, 202424.6924.9224.6924.9224.92122
Apr 05, 202424.5724.5724.5024.5024.5056
Apr 04, 202424.7224.8624.7224.8624.86-
Apr 03, 202424.4324.7224.4224.6624.66553
Apr 02, 202424.6024.6024.3524.3524.3530
Mar 28, 202424.6724.6724.5924.6724.67176
Mar 27, 202424.4524.6124.4524.6124.6197
Mar 26, 202424.2624.4224.2624.4224.42298
Mar 25, 202424.2724.2724.1924.2624.26349
Mar 22, 202424.1024.2224.1024.1724.1710,364
Mar 21, 202424.2724.2724.1224.1924.19209
Mar 20, 202424.0024.0123.9723.9923.9964
Mar 19, 202423.9224.1323.9224.1324.1350
Mar 18, 202423.9124.0023.9123.9223.9235
Mar 15, 202423.8523.9823.8023.8023.80245
Mar 14, 202423.9923.9923.7923.7923.7950
Mar 13, 202424.0424.0423.8823.8923.8950
Mar 12, 202423.6623.9423.6623.9423.9435
Mar 11, 202423.4723.5523.4723.5423.54106
Mar 08, 202423.7523.7523.6923.6923.69200
Mar 07, 202423.5223.7523.5223.7523.7535
Mar 06, 202423.6523.6723.6523.6723.6720
Mar 05, 202423.6323.6723.6323.6723.67355
Mar 04, 202423.9123.9123.7523.7823.78152
Mar 01, 202423.9523.9923.8723.8723.87342
Feb 29, 202423.7023.7923.7023.7023.70103
Feb 28, 202423.7423.7423.6823.7423.7485
Feb 27, 202423.5223.7323.5223.7223.7216
Feb 26, 202423.5823.5823.5123.5123.5182
Feb 23, 202423.6023.6023.5823.5923.59397
Feb 22, 202423.5223.5823.4723.5523.55474
Feb 21, 202423.1323.2323.1323.2323.23202
Feb 20, 202423.2023.2023.0723.0723.0793
Feb 19, 202423.3623.3623.2423.2423.24240
Feb 16, 202423.4423.5023.4223.4223.42773
Feb 15, 202423.2523.3623.2523.3223.3230
Feb 14, 202423.0823.1423.0823.1423.14219
Feb 13, 202423.2623.2623.0723.0723.07622
Feb 12, 202423.1623.3123.1623.3123.3168
Feb 09, 202423.0823.1123.0023.0023.0060
Feb 08, 202423.0723.1323.0623.1323.1360
Feb 07, 202423.2023.2022.9922.9922.99229
Feb 06, 202423.2223.2823.1023.2823.2840
Feb 05, 202423.3323.3323.1323.1323.1339
Feb 02, 202423.3923.4723.3323.3423.3452
Feb 01, 202423.1023.2523.1023.2223.22104
Jan 31, 202423.1723.2523.1723.2523.25690
Jan 30, 202423.3323.3323.2423.2423.24-
Jan 29, 202423.1623.1823.1523.1823.188
Jan 26, 202423.1223.2723.0623.2723.27136
Jan 25, 202423.1423.1423.0223.1423.14345
Jan 24, 202423.0923.2023.0923.2023.2064
Jan 23, 202422.9623.0122.8522.8522.85342
Jan 22, 202422.7822.8122.7822.8122.8149
Jan 19, 202422.8122.8122.5322.5322.53127
Jan 18, 202422.4222.7122.4222.7122.71102
Jan 17, 202422.4022.4022.3522.3722.37126
Jan 16, 202422.6122.6822.6122.6622.665,063
Jan 15, 202423.0323.0322.8222.8222.82152
Jan 12, 202423.0823.0822.9623.0023.00-
Jan 11, 202423.2823.3022.9922.9922.99423
Jan 10, 202423.1823.2323.1723.2323.23185
Jan 09, 202423.2323.2623.1423.2623.26892
Jan 08, 202423.0223.2623.0023.2623.26729
Jan 05, 202422.8123.0422.7623.0423.0477
Jan 04, 202422.8923.0222.8223.0223.02562
Jan 03, 202423.2223.2222.7822.7822.78456
Jan 02, 202423.4223.4223.2823.2823.28-
Dec 29, 202323.2723.2723.2323.2523.25353
Dec 28, 202323.3923.3923.2523.2523.2567
Dec 27, 202323.3323.3323.3023.3023.3080
Dec 22, 202323.3323.3323.2223.2223.2269
Dec 21, 202323.2523.3023.2523.3023.3036
Dec 20, 202323.3823.4123.3023.4123.41674
Dec 19, 202323.1423.2523.1423.2523.2574
Dec 18, 202323.2423.2923.1523.1523.15234
Dec 15, 202323.5223.5223.3523.3523.35646
Dec 14, 202323.3323.4323.3323.3423.3420
Dec 13, 202323.0623.0622.9322.9322.93175
Dec 12, 202323.2323.2323.0723.0723.071,680
Dec 11, 202323.1223.1222.9822.9822.98358
Dec 08, 202323.0023.1523.0023.1523.15307
Dec 07, 202323.1023.1022.9523.0023.00380
Dec 06, 202322.8822.8822.8822.8822.88-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...