flatexDEGIRO AG (FTK.DE)
XETRA: FTK.DE
· Real-Time Price · USD
20.44
0.04 (0.20%)
At close: Apr 17, 2025, 5:29 PM
FTK.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 20.50 | 20.50 | 20.02 | 20.44 | n/a | 0.20% | 346,462 |
| Apr 16, 2025 | 19.92 | 20.48 | 19.77 | 20.40 | n/a | 2.00% | 281,675 |
| Apr 15, 2025 | 19.77 | 20.18 | 19.73 | 20.00 | n/a | 1.88% | 595,389 |
| Apr 14, 2025 | 19.90 | 19.90 | 19.42 | 19.63 | n/a | 1.03% | 446,302 |
| Apr 11, 2025 | 19.85 | 20.00 | 19.09 | 19.43 | n/a | -0.87% | 581,935 |
| Apr 10, 2025 | 21.00 | 21.62 | 19.54 | 19.60 | n/a | 3.43% | 676,029 |
| Apr 9, 2025 | 19.12 | 19.54 | 18.64 | 18.95 | n/a | -4.24% | 417,598 |
| Apr 8, 2025 | 19.38 | 20.04 | 19.10 | 19.79 | n/a | 4.76% | 492,337 |
| Apr 7, 2025 | 17.05 | 20.22 | 16.47 | 18.89 | n/a | -3.77% | 826,012 |
| Apr 4, 2025 | 21.12 | 21.50 | 19.29 | 19.63 | n/a | -8.23% | 1,026,444 |
| Apr 3, 2025 | 21.66 | 22.11 | 21.15 | 21.39 | n/a | -3.99% | 626,514 |
| Apr 2, 2025 | 21.84 | 22.28 | 21.47 | 22.28 | n/a | 1.87% | 417,190 |
| Apr 1, 2025 | 21.32 | 21.97 | 21.17 | 21.87 | n/a | 3.21% | 359,853 |
| Mar 31, 2025 | 21.22 | 21.31 | 20.79 | 21.19 | n/a | -1.58% | 573,020 |
| Mar 28, 2025 | 21.66 | 21.95 | 21.35 | 21.53 | n/a | -1.24% | 388,006 |
| Mar 27, 2025 | 21.65 | 22.11 | 21.60 | 21.80 | n/a | -0.91% | 263,517 |
| Mar 26, 2025 | 22.40 | 22.42 | 21.96 | 22.00 | n/a | -1.79% | 267,585 |
| Mar 25, 2025 | 21.81 | 22.44 | 21.65 | 22.40 | n/a | 2.47% | 361,231 |
| Mar 24, 2025 | 21.79 | 22.03 | 21.70 | 21.86 | n/a | 0.28% | 288,971 |
| Mar 21, 2025 | 21.35 | 22.05 | 21.33 | 21.80 | n/a | 1.11% | 3,616,140 |
Page 1 of 131