Canada markets closed

flatexDEGIRO AG (FTK.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
13.44-0.16 (-1.14%)
At close: 05:35PM CEST
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202413.5613.6013.3713.4413.44138,314
Jun 20, 202413.4213.7413.4113.6013.60117,403
Jun 19, 202413.5713.6313.3313.4113.4179,627
Jun 18, 202413.4313.7513.3513.6313.6394,273
Jun 17, 202413.1213.4413.1213.3813.38127,500
Jun 14, 202413.6513.6613.0513.1913.19349,869
Jun 13, 202414.0314.0813.6013.6013.60186,914
Jun 12, 202413.8014.0913.6914.0914.09162,515
Jun 11, 202414.3014.3013.7713.7813.78148,080
Jun 10, 202414.1514.3014.0114.3014.30102,751
Jun 07, 202414.2514.3014.0314.2114.21200,063
Jun 06, 202413.9714.2713.9714.2314.23173,857
Jun 05, 202414.0214.2413.8813.9213.92235,268
Jun 05, 20240.04 Dividend
Jun 04, 202414.0014.1513.7114.0313.99237,477
Jun 03, 202414.1414.2413.8914.0013.96256,705
May 31, 202413.9014.0713.7014.0714.03395,865
May 30, 202413.7314.0213.7314.0013.96205,347
May 29, 202413.6813.7913.5213.7513.71229,035
May 28, 202413.7513.8713.6513.7413.71105,604
May 27, 202413.7713.8813.6513.7513.7157,488
May 24, 202413.6013.9413.5813.7613.72161,331
May 23, 202413.7613.9913.7013.7513.71358,611
May 22, 202413.2713.8513.1813.8113.78465,569
May 21, 202412.9813.2612.9013.2613.22180,859
May 20, 202412.7813.0812.7813.0513.0190,306
May 17, 202412.9813.0312.7312.7912.75161,372
May 16, 202413.0213.2212.9013.0513.01267,331
May 15, 202413.0013.2712.9212.9612.92245,834
May 14, 202412.9213.0512.8713.0212.99181,098
May 13, 202413.0713.0712.6912.9912.96196,508
May 10, 202412.9413.0512.8612.8912.85167,418
May 09, 202412.7512.9312.7212.9312.8993,703
May 08, 202412.9713.0212.6512.7612.72-
May 07, 202412.8513.0412.8112.9912.95195,597
May 06, 202412.7812.9312.6712.8112.78191,279
May 03, 202412.5012.7712.3612.7312.69256,379
May 02, 202412.3012.4912.1412.4512.41281,604
Apr 30, 202412.2212.5611.9812.2812.25514,672
Apr 29, 202412.1512.6512.1312.6412.60839,986
Apr 26, 202410.5212.1210.5211.9111.882,035,178
Apr 25, 20249.939.939.729.769.73254,670
Apr 24, 202410.0910.109.949.969.94214,608
Apr 23, 20249.7810.039.7210.0310.01556,672
Apr 22, 202410.5110.529.629.739.70869,901
Apr 19, 202410.3510.3910.2010.2010.17174,967
Apr 18, 202410.2510.4910.2010.4410.42137,670
Apr 17, 202410.1410.3510.1410.3010.27148,101
Apr 16, 202410.2910.4010.0610.1810.15253,534
Apr 15, 202410.7910.8910.4910.5210.49224,350
Apr 12, 202411.5611.5810.8610.8910.85274,639
Apr 11, 202411.4511.5511.1811.3211.29337,222
Apr 10, 202411.0111.5310.9711.5211.49519,218
Apr 09, 202410.5611.1810.4610.9710.93704,382
Apr 08, 202410.2510.6510.2310.5210.491,003,898
Apr 05, 202410.0810.2610.0310.2610.23348,777
Apr 04, 202410.1310.4110.1310.2510.22411,679
Apr 03, 202410.1010.2410.0210.1510.13189,196
Apr 02, 202410.4010.5110.0510.1110.09470,931
Mar 28, 202410.2710.5510.2610.4010.37392,623
Mar 27, 202410.3310.4810.1810.3010.27197,879
Mar 26, 202410.3110.4010.1710.4010.38222,202
Mar 25, 20249.8410.539.7810.3210.29847,708
Mar 22, 20249.659.839.659.819.78171,839
Mar 21, 20249.599.749.589.709.68214,625
Mar 20, 20249.609.609.449.559.52177,549
Mar 19, 20249.709.769.519.589.56217,681
Mar 18, 20249.839.889.729.779.74106,476
Mar 15, 20249.759.909.749.769.73154,184
Mar 14, 20249.799.939.789.839.80198,784
Mar 13, 20249.759.929.709.819.78284,253
Mar 12, 20249.419.799.419.779.74318,404
Mar 11, 20249.309.449.249.419.39194,880
Mar 08, 20249.489.519.339.409.38202,482
Mar 07, 20249.609.619.439.509.47352,970
Mar 06, 20249.659.699.519.649.61256,663
Mar 05, 20249.679.889.619.709.67395,707
Mar 04, 20249.829.879.579.639.60254,913
Mar 01, 20249.749.859.639.859.82281,820
Feb 29, 20249.539.769.419.679.64613,136
Feb 28, 202410.4210.509.369.569.531,497,502
Feb 27, 202410.2010.3610.1610.3310.30226,305
Feb 26, 202410.0410.229.9610.2210.19216,153
Feb 23, 20249.9710.079.8710.0510.02135,223
Feb 22, 202410.0010.239.9710.0310.00260,517
Feb 21, 20249.9310.019.859.939.90139,953
Feb 20, 202410.1510.169.919.969.93128,142
Feb 19, 202410.0910.2410.0310.1510.1298,071
Feb 16, 20249.8510.189.8110.029.99253,579
Feb 15, 20249.859.859.639.829.79132,846
Feb 14, 20249.499.789.399.789.75201,923
Feb 13, 20249.859.879.549.569.54280,069
Feb 12, 20249.709.909.669.909.87392,309
Feb 09, 20249.829.879.699.769.74217,611
Feb 08, 20249.739.919.739.889.85159,632
Feb 07, 20249.9710.009.729.729.69124,270
Feb 06, 20249.9010.009.799.949.92202,549
Feb 05, 202410.0510.119.849.909.88196,932
Feb 02, 202410.1010.259.9410.009.97314,049
Feb 01, 202410.1510.1910.0310.0310.0094,220
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...