flatexDEGIRO AG (FTK.DE)
19.16
0.42 (2.24%)
At close: Mar 13, 2025, 1:54 PM
FTK.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 18.85 | 19.36 | 18.85 | 19.16 | 0.42 | 2.24% | 283,031 |
| Mar 11, 2025 | 19.08 | 19.26 | 18.65 | 18.74 | -0.28 | -1.47% | 298,390 |
| Mar 10, 2025 | 19.90 | 19.93 | 19.02 | 19.02 | -0.86 | -4.33% | 361,365 |
| Mar 7, 2025 | 20.01 | 20.11 | 19.54 | 19.88 | -0.42 | -2.07% | 443,587 |
| Mar 6, 2025 | 19.70 | 20.43 | 19.49 | 20.30 | 0.80 | 4.10% | 726,208 |
| Mar 5, 2025 | 18.85 | 19.50 | 18.81 | 19.50 | 1.17 | 6.38% | 692,734 |
| Mar 4, 2025 | 18.98 | 18.99 | 18.27 | 18.33 | -0.69 | -3.63% | 273,010 |
| Mar 3, 2025 | 19.06 | 19.13 | 18.83 | 19.02 | 0.06 | 0.32% | 214,148 |
| Feb 28, 2025 | 18.95 | 19.00 | 18.77 | 18.96 | -0.24 | -1.25% | 461,624 |
| Feb 27, 2025 | 19.20 | 19.28 | 19.01 | 19.20 | -0.03 | -0.16% | 389,245 |
| Feb 26, 2025 | 19.20 | 19.33 | 18.99 | 19.23 | 0.47 | 2.51% | 702,063 |
| Feb 25, 2025 | 18.50 | 19.16 | 18.25 | 18.76 | -0.26 | -1.37% | 808,026 |
| Feb 24, 2025 | 18.91 | 19.02 | 18.58 | 19.02 | 0.11 | 0.58% | 540,500 |
| Feb 21, 2025 | 18.60 | 18.91 | 18.55 | 18.91 | 0.45 | 2.44% | 424,568 |
| Feb 20, 2025 | 18.55 | 18.69 | 18.31 | 18.46 | 0.03 | 0.16% | 251,340 |
| Feb 19, 2025 | 18.69 | 18.69 | 18.31 | 18.43 | -0.25 | -1.34% | 143,825 |
| Feb 18, 2025 | 18.55 | 18.68 | 18.37 | 18.68 | 0.18 | 0.97% | 224,811 |
| Feb 17, 2025 | 18.60 | 18.64 | 18.39 | 18.50 | -0.04 | -0.22% | 265,287 |
| Feb 14, 2025 | 18.25 | 18.60 | 18.23 | 18.54 | 0.24 | 1.31% | 409,398 |
| Feb 13, 2025 | 18.39 | 18.66 | 18.20 | 18.30 | 0.53 | 2.98% | 506,554 |
| Feb 12, 2025 | 17.90 | 17.93 | 17.56 | 17.77 | -0.16 | -0.89% | 247,166 |
| Feb 11, 2025 | 18.00 | 18.11 | 17.80 | 17.93 | -0.03 | -0.17% | 313,820 |
| Feb 10, 2025 | 17.76 | 18.10 | 17.66 | 17.96 | 0.23 | 1.30% | 370,917 |
| Feb 7, 2025 | 17.79 | 17.94 | 17.68 | 17.73 | -0.03 | -0.17% | 418,834 |
| Feb 6, 2025 | 17.64 | 17.79 | 17.47 | 17.76 | 0.11 | 0.62% | 242,193 |
| Feb 5, 2025 | 16.81 | 17.65 | 16.79 | 17.65 | 1.11 | 6.71% | 879,290 |
| Feb 4, 2025 | 16.32 | 16.58 | 16.26 | 16.54 | 0.15 | 0.92% | 262,104 |
| Feb 3, 2025 | 16.00 | 16.39 | 15.94 | 16.39 | 0.01 | 0.06% | 198,935 |
| Jan 31, 2025 | 16.35 | 16.59 | 16.33 | 16.38 | 0.03 | 0.18% | 150,127 |
| Jan 30, 2025 | 15.96 | 16.47 | 15.95 | 16.35 | 0.42 | 2.64% | 198,532 |
| Jan 29, 2025 | 16.00 | 16.10 | 15.90 | 15.93 | 0.06 | 0.38% | 235,760 |
| Jan 28, 2025 | 16.27 | 16.27 | 15.84 | 15.87 | -0.40 | -2.46% | 261,844 |
| Jan 27, 2025 | 16.27 | 16.49 | 16.00 | 16.27 | -0.34 | -2.05% | 204,717 |
| Jan 24, 2025 | 16.67 | 16.77 | 16.38 | 16.61 | -0.18 | -1.07% | 271,906 |
| Jan 23, 2025 | 16.70 | 16.82 | 16.52 | 16.79 | 0.09 | 0.54% | 170,573 |
| Jan 22, 2025 | 16.63 | 16.76 | 16.45 | 16.70 | 0.10 | 0.60% | 195,715 |
| Jan 21, 2025 | 16.23 | 16.68 | 16.15 | 16.60 | 0.40 | 2.47% | 347,078 |
| Jan 20, 2025 | 16.36 | 16.43 | 16.20 | 16.20 | -0.11 | -0.67% | 218,433 |
| Jan 17, 2025 | 15.89 | 16.31 | 15.81 | 16.31 | 0.55 | 3.49% | 316,256 |
| Jan 16, 2025 | 15.68 | 15.80 | 15.47 | 15.76 | 0.20 | 1.29% | 302,792 |
| Jan 15, 2025 | 15.30 | 15.61 | 15.25 | 15.56 | 0.34 | 2.23% | 201,806 |
| Jan 14, 2025 | 15.20 | 15.40 | 14.95 | 15.22 | 0.20 | 1.33% | 209,452 |
| Jan 13, 2025 | 14.89 | 15.05 | 14.81 | 15.02 | -0.22 | -1.44% | 175,546 |
| Jan 10, 2025 | 15.55 | 15.55 | 15.14 | 15.24 | -0.31 | -1.99% | 101,202 |
| Jan 9, 2025 | 15.68 | 15.79 | 15.46 | 15.55 | -0.18 | -1.14% | 191,747 |
| Jan 8, 2025 | 15.53 | 15.88 | 15.42 | 15.73 | 0.15 | 0.96% | 372,592 |
| Jan 7, 2025 | 14.96 | 15.59 | 14.78 | 15.58 | 0.63 | 4.21% | 467,235 |
| Jan 6, 2025 | 14.64 | 14.99 | 14.64 | 14.95 | 0.30 | 2.05% | 209,648 |
| Jan 3, 2025 | 14.75 | 14.78 | 14.60 | 14.65 | -0.10 | -0.68% | 115,730 |
| Jan 2, 2025 | 14.80 | 14.92 | 14.61 | 14.75 | -0.03 | -0.20% | 202,342 |