flatexDEGIRO AG (ETR:FTK)
Germany
· Delayed Price · Currency is EUR 31.74
+0.24 (0.76%)
At close: Dec 5, 2025
flatexDEGIRO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.70 | 32.26 | 31.36 | 31.74 | 31.74 | 0.76% | 224,943 |
| Dec 4, 2025 | 32.00 | 32.20 | 31.50 | 31.50 | 31.50 | -0.82% | 139,757 |
| Dec 3, 2025 | 31.96 | 32.14 | 31.34 | 31.76 | 31.76 | -0.50% | 148,556 |
| Dec 2, 2025 | 32.30 | 32.30 | 31.48 | 31.92 | 31.92 | -1.12% | 154,724 |
| Dec 1, 2025 | 33.04 | 33.10 | 31.98 | 32.28 | 32.28 | -2.54% | 161,622 |
| Nov 28, 2025 | 32.48 | 33.28 | 32.38 | 33.12 | 33.12 | 1.85% | 244,706 |
| Nov 27, 2025 | 32.18 | 32.52 | 31.92 | 32.52 | 32.52 | 1.25% | 129,929 |
| Nov 26, 2025 | 33.00 | 33.00 | 31.76 | 32.12 | 32.12 | 2.36% | 294,285 |
| Nov 25, 2025 | 31.24 | 31.38 | 30.86 | 31.38 | 31.38 | 0.45% | 176,169 |
| Nov 24, 2025 | 30.70 | 31.34 | 30.40 | 31.24 | 31.24 | 3.24% | 347,391 |
| Nov 21, 2025 | 31.08 | 31.42 | 30.02 | 30.26 | 30.26 | -4.60% | 636,204 |
| Nov 20, 2025 | 30.98 | 32.00 | 30.84 | 31.72 | 31.72 | 3.39% | 259,237 |
| Nov 19, 2025 | 30.40 | 31.12 | 30.20 | 30.68 | 30.68 | 0.72% | 174,132 |
| Nov 18, 2025 | 30.54 | 31.06 | 30.28 | 30.46 | 30.46 | -2.25% | 231,156 |
| Nov 17, 2025 | 31.54 | 31.56 | 31.00 | 31.16 | 31.16 | -1.08% | 188,960 |
| Nov 14, 2025 | 32.06 | 32.06 | 31.10 | 31.50 | 31.50 | -2.30% | 308,050 |
| Nov 13, 2025 | 32.20 | 32.56 | 32.02 | 32.24 | 32.24 | 0.25% | 133,760 |
| Nov 12, 2025 | 32.30 | 32.56 | 31.88 | 32.16 | 32.16 | 0.06% | 208,267 |
| Nov 11, 2025 | 32.50 | 32.64 | 31.84 | 32.14 | 32.14 | -1.05% | 229,311 |
| Nov 10, 2025 | 32.62 | 32.96 | 32.42 | 32.48 | 32.48 | 1.82% | 182,291 |
| Nov 7, 2025 | 32.62 | 32.82 | 31.90 | 31.90 | 31.90 | -2.15% | 207,813 |
| Nov 6, 2025 | 33.32 | 33.40 | 32.60 | 32.60 | 32.60 | -2.57% | 183,486 |
| Nov 5, 2025 | 33.14 | 33.66 | 32.42 | 33.46 | 33.46 | 1.70% | 270,425 |
| Nov 4, 2025 | 32.76 | 33.02 | 32.36 | 32.90 | 32.90 | -1.20% | 525,124 |
| Nov 3, 2025 | 32.98 | 33.72 | 32.86 | 33.30 | 33.30 | 1.28% | 171,771 |
| Oct 31, 2025 | 33.22 | 33.28 | 32.54 | 32.88 | 32.88 | -1.02% | 315,192 |
| Oct 30, 2025 | 34.18 | 34.18 | 33.22 | 33.22 | 33.22 | -2.24% | 296,751 |
| Oct 29, 2025 | 34.20 | 34.54 | 33.98 | 33.98 | 33.98 | -0.70% | 190,546 |
| Oct 28, 2025 | 34.42 | 34.56 | 33.94 | 34.22 | 34.22 | -0.58% | 324,979 |
| Oct 27, 2025 | 34.22 | 34.52 | 33.82 | 34.42 | 34.42 | 1.47% | 407,646 |
| Oct 24, 2025 | 33.46 | 34.00 | 32.88 | 33.92 | 33.92 | 2.29% | 449,745 |
| Oct 23, 2025 | 32.18 | 33.16 | 32.18 | 33.16 | 33.16 | 3.37% | 256,332 |
| Oct 22, 2025 | 32.90 | 32.94 | 32.08 | 32.08 | 32.08 | 1.39% | 429,628 |
| Oct 21, 2025 | 32.16 | 32.24 | 31.62 | 31.64 | 31.64 | -1.31% | 210,389 |
| Oct 20, 2025 | 32.00 | 32.26 | 31.86 | 32.06 | 32.06 | 1.14% | 157,851 |
| Oct 17, 2025 | 31.76 | 32.30 | 30.96 | 31.70 | 31.70 | -1.92% | 347,723 |
| Oct 16, 2025 | 32.52 | 33.28 | 32.18 | 32.32 | 32.32 | 3.99% | 577,610 |
| Oct 15, 2025 | 31.32 | 31.88 | 31.08 | 31.08 | 31.08 | 1.04% | 332,934 |
| Oct 14, 2025 | 30.80 | 30.94 | 30.06 | 30.76 | 30.76 | -1.09% | 273,742 |
| Oct 13, 2025 | 30.76 | 31.20 | 30.76 | 31.10 | 31.10 | 1.44% | 132,248 |
| Oct 10, 2025 | 31.56 | 31.84 | 30.22 | 30.66 | 30.66 | -2.04% | 343,065 |
| Oct 9, 2025 | 30.26 | 31.38 | 30.04 | 31.30 | 31.30 | 3.44% | 325,040 |
| Oct 8, 2025 | 30.50 | 30.54 | 30.14 | 30.26 | 30.26 | -0.59% | 356,299 |
| Oct 7, 2025 | 30.34 | 30.90 | 30.12 | 30.44 | 30.44 | 0.07% | 371,657 |
| Oct 6, 2025 | 28.92 | 30.70 | 28.82 | 30.42 | 30.42 | 5.85% | 897,560 |
| Oct 3, 2025 | 28.38 | 29.10 | 28.38 | 28.74 | 28.74 | 2.06% | 313,400 |
| Oct 2, 2025 | 28.02 | 28.90 | 28.02 | 28.16 | 28.16 | 0.57% | 275,567 |
| Oct 1, 2025 | 27.80 | 28.18 | 27.26 | 28.00 | 28.00 | 0.43% | 279,486 |
| Sep 30, 2025 | 27.74 | 28.12 | 27.50 | 27.88 | 27.88 | 0.72% | 201,687 |
| Sep 29, 2025 | 27.40 | 27.76 | 27.08 | 27.68 | 27.68 | 1.39% | 203,621 |
| Sep 26, 2025 | 28.06 | 28.26 | 27.20 | 27.30 | 27.30 | -2.78% | 155,667 |
| Sep 25, 2025 | 27.66 | 28.32 | 27.12 | 28.08 | 28.08 | 0.93% | 259,244 |
| Sep 24, 2025 | 27.66 | 27.88 | 27.52 | 27.82 | 27.82 | 0.22% | 209,542 |
| Sep 23, 2025 | 27.40 | 27.92 | 27.06 | 27.76 | 27.76 | 1.31% | 227,134 |
| Sep 22, 2025 | 27.30 | 27.54 | 27.06 | 27.40 | 27.40 | 0.74% | 118,902 |
| Sep 19, 2025 | 27.10 | 27.26 | 26.70 | 27.20 | 27.20 | 0.59% | 1,500,995 |
| Sep 18, 2025 | 27.00 | 27.86 | 26.62 | 27.04 | 27.04 | 0.60% | 138,976 |
| Sep 17, 2025 | 26.90 | 27.12 | 26.82 | 26.88 | 26.88 | -0.07% | 123,575 |
| Sep 16, 2025 | 27.46 | 27.60 | 26.90 | 26.90 | 26.90 | -2.18% | 254,205 |
| Sep 15, 2025 | 27.46 | 27.92 | 27.30 | 27.50 | 27.50 | 0.22% | 121,833 |
| Sep 12, 2025 | 27.64 | 27.98 | 27.44 | 27.44 | 27.44 | -0.29% | 144,733 |
| Sep 11, 2025 | 27.68 | 27.96 | 27.44 | 27.52 | 27.52 | -0.58% | 142,259 |
| Sep 10, 2025 | 27.48 | 27.96 | 27.48 | 27.68 | 27.68 | 1.17% | 133,434 |
| Sep 9, 2025 | 27.40 | 27.40 | 27.04 | 27.36 | 27.36 | -0.07% | 118,195 |
| Sep 8, 2025 | 27.24 | 27.54 | 27.14 | 27.38 | 27.38 | 0.66% | 127,601 |
| Sep 5, 2025 | 27.56 | 27.70 | 27.02 | 27.20 | 27.20 | -0.66% | 152,860 |
| Sep 4, 2025 | 27.26 | 27.58 | 27.02 | 27.38 | 27.38 | 0.74% | 119,471 |
| Sep 3, 2025 | 27.22 | 27.60 | 26.78 | 27.18 | 27.18 | 0.37% | 149,407 |
| Sep 2, 2025 | 27.90 | 27.90 | 26.88 | 27.08 | 27.08 | -2.66% | 214,551 |
| Sep 1, 2025 | 28.16 | 28.56 | 27.44 | 27.82 | 27.82 | -1.56% | 138,085 |
| Aug 29, 2025 | 28.64 | 28.76 | 27.86 | 28.26 | 28.26 | -1.33% | 147,558 |
| Aug 28, 2025 | 28.60 | 28.82 | 28.36 | 28.64 | 28.64 | - | 156,224 |
| Aug 27, 2025 | 28.70 | 28.90 | 28.26 | 28.64 | 28.64 | - | 148,273 |
| Aug 26, 2025 | 28.94 | 28.94 | 28.00 | 28.64 | 28.64 | -1.10% | 341,783 |
| Aug 25, 2025 | 28.48 | 28.96 | 28.28 | 28.96 | 28.96 | 1.54% | 102,591 |
| Aug 22, 2025 | 28.12 | 28.52 | 28.00 | 28.52 | 28.52 | 1.42% | 105,766 |
| Aug 21, 2025 | 28.08 | 28.50 | 27.88 | 28.12 | 28.12 | 0.36% | 114,212 |
| Aug 20, 2025 | 27.96 | 28.20 | 27.74 | 28.02 | 28.02 | -0.07% | 112,806 |
| Aug 19, 2025 | 28.80 | 28.88 | 28.04 | 28.04 | 28.04 | -2.98% | 237,095 |
| Aug 18, 2025 | 26.98 | 28.90 | 26.96 | 28.90 | 28.90 | 7.04% | 319,102 |
| Aug 15, 2025 | 27.46 | 27.46 | 26.90 | 27.00 | 27.00 | -1.10% | 124,614 |
| Aug 14, 2025 | 27.14 | 27.38 | 26.70 | 27.30 | 27.30 | 1.11% | 146,182 |
| Aug 13, 2025 | 28.50 | 28.72 | 26.94 | 27.00 | 27.00 | -4.53% | 269,974 |
| Aug 12, 2025 | 28.30 | 28.42 | 28.12 | 28.28 | 28.28 | -0.35% | 271,156 |
| Aug 11, 2025 | 27.66 | 28.38 | 27.64 | 28.38 | 28.38 | 1.72% | 302,342 |
| Aug 8, 2025 | 27.82 | 27.96 | 27.64 | 27.90 | 27.90 | -0.14% | 131,619 |
| Aug 7, 2025 | 27.50 | 28.08 | 27.50 | 27.94 | 27.94 | 2.27% | 338,628 |
| Aug 6, 2025 | 27.48 | 27.64 | 27.14 | 27.32 | 27.32 | -0.07% | 112,962 |
| Aug 5, 2025 | 27.02 | 27.72 | 26.98 | 27.34 | 27.34 | 2.17% | 238,586 |
| Aug 4, 2025 | 26.20 | 26.76 | 26.18 | 26.76 | 26.76 | 2.69% | 223,833 |
| Aug 1, 2025 | 26.50 | 26.64 | 25.64 | 26.06 | 26.06 | -2.03% | 220,727 |
| Jul 31, 2025 | 26.88 | 27.00 | 26.54 | 26.60 | 26.60 | -0.45% | 233,942 |
| Jul 30, 2025 | 26.40 | 26.74 | 26.36 | 26.72 | 26.72 | 0.68% | 128,512 |
| Jul 29, 2025 | 26.12 | 26.56 | 26.12 | 26.54 | 26.54 | 1.69% | 212,608 |
| Jul 28, 2025 | 26.70 | 26.70 | 25.92 | 26.10 | 26.10 | -2.10% | 222,950 |
| Jul 25, 2025 | 26.66 | 26.86 | 26.22 | 26.66 | 26.66 | 4.30% | 454,149 |
| Jul 24, 2025 | 25.74 | 25.74 | 24.56 | 25.56 | 25.56 | 0.24% | 504,350 |
| Jul 23, 2025 | 26.36 | 26.70 | 25.24 | 25.50 | 25.50 | -3.63% | 579,388 |
| Jul 22, 2025 | 26.98 | 26.98 | 26.18 | 26.46 | 26.46 | -2.00% | 253,414 |
| Jul 21, 2025 | 27.40 | 27.54 | 26.90 | 27.00 | 27.00 | -1.17% | 239,090 |