flatexDEGIRO AG (FRA:FTK)
Germany
· Delayed Price · Currency is EUR 31.64
0.00 (0.00%)
At close: Dec 5, 2025
flatexDEGIRO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.46 | 31.94 | 31.46 | 31.64 | 31.64 | - | 134 |
| Dec 4, 2025 | 31.72 | 32.04 | 31.64 | 31.64 | 31.64 | 0.13% | - |
| Dec 3, 2025 | 31.72 | 31.72 | 31.52 | 31.60 | 31.60 | -0.75% | - |
| Dec 2, 2025 | 32.22 | 32.22 | 31.84 | 31.84 | 31.84 | -1.42% | 1 |
| Dec 1, 2025 | 33.38 | 33.38 | 32.30 | 32.30 | 32.30 | -2.83% | 20 |
| Nov 28, 2025 | 32.44 | 33.24 | 32.44 | 33.24 | 33.24 | 3.10% | 15 |
| Nov 27, 2025 | 32.12 | 32.24 | 32.06 | 32.24 | 32.24 | 0.25% | - |
| Nov 26, 2025 | 31.90 | 32.22 | 31.90 | 32.16 | 32.16 | 2.88% | - |
| Nov 25, 2025 | 31.12 | 31.26 | 31.12 | 31.26 | 31.26 | 0.39% | - |
| Nov 24, 2025 | 30.44 | 31.14 | 30.44 | 31.14 | 31.14 | 3.66% | 140 |
| Nov 21, 2025 | 30.96 | 31.10 | 30.04 | 30.04 | 30.04 | -5.06% | - |
| Nov 20, 2025 | 31.00 | 31.64 | 30.80 | 31.64 | 31.64 | 2.73% | 530 |
| Nov 19, 2025 | 30.10 | 30.80 | 30.10 | 30.80 | 30.80 | 1.05% | - |
| Nov 18, 2025 | 30.74 | 30.76 | 30.42 | 30.48 | 30.48 | -1.80% | 467 |
| Nov 17, 2025 | 31.60 | 31.60 | 31.04 | 31.04 | 31.04 | -1.34% | 40 |
| Nov 14, 2025 | 32.00 | 32.00 | 31.38 | 31.46 | 31.46 | -1.99% | 585 |
| Nov 13, 2025 | 31.98 | 32.22 | 31.98 | 32.10 | 32.10 | 0.50% | 15 |
| Nov 12, 2025 | 32.02 | 32.16 | 31.94 | 31.94 | 31.94 | -0.06% | - |
| Nov 11, 2025 | 32.60 | 32.60 | 31.96 | 31.96 | 31.96 | -1.90% | 100 |
| Nov 10, 2025 | 32.02 | 32.66 | 32.02 | 32.58 | 32.58 | 2.26% | 1,000 |
| Nov 7, 2025 | 32.00 | 32.64 | 31.82 | 31.86 | 31.86 | -2.57% | 1,378 |
| Nov 6, 2025 | 33.30 | 33.30 | 32.70 | 32.70 | 32.70 | -2.10% | 120 |
| Nov 5, 2025 | 32.54 | 33.40 | 32.54 | 33.40 | 33.40 | 1.83% | 814 |
| Nov 4, 2025 | 33.16 | 33.16 | 32.42 | 32.80 | 32.80 | -1.38% | 648 |
| Nov 3, 2025 | 32.98 | 33.48 | 32.82 | 33.26 | 33.26 | 1.46% | 1,020 |
| Oct 31, 2025 | 32.62 | 33.20 | 32.50 | 32.78 | 32.78 | -1.62% | 300 |
| Oct 30, 2025 | 34.08 | 34.08 | 33.32 | 33.32 | 33.32 | -0.54% | - |
| Oct 29, 2025 | 34.20 | 34.32 | 33.50 | 33.50 | 33.50 | -2.84% | 1,050 |
| Oct 28, 2025 | 34.72 | 34.72 | 34.12 | 34.48 | 34.48 | -0.40% | 2,027 |
| Oct 27, 2025 | 34.08 | 34.62 | 34.02 | 34.62 | 34.62 | 2.61% | 2,300 |
| Oct 24, 2025 | 33.18 | 33.74 | 33.18 | 33.74 | 33.74 | 1.63% | 150 |
| Oct 23, 2025 | 32.24 | 33.20 | 32.24 | 33.20 | 33.20 | 3.36% | 730 |
| Oct 22, 2025 | 32.08 | 32.56 | 32.08 | 32.12 | 32.12 | 1.13% | 645 |
| Oct 21, 2025 | 32.00 | 32.02 | 31.76 | 31.76 | 31.76 | -0.63% | - |
| Oct 20, 2025 | 31.68 | 31.96 | 31.68 | 31.96 | 31.96 | 0.88% | - |
| Oct 17, 2025 | 31.50 | 31.98 | 31.50 | 31.68 | 31.68 | -2.28% | 870 |
| Oct 16, 2025 | 31.58 | 32.64 | 31.58 | 32.42 | 32.42 | 4.04% | - |
| Oct 15, 2025 | 31.04 | 31.80 | 30.84 | 31.16 | 31.16 | 0.78% | 448 |
| Oct 14, 2025 | 30.92 | 30.94 | 30.50 | 30.92 | 30.92 | -0.45% | - |
| Oct 13, 2025 | 30.68 | 31.06 | 30.68 | 31.06 | 31.06 | 0.91% | 907 |
| Oct 10, 2025 | 31.62 | 31.62 | 30.42 | 30.78 | 30.78 | -0.84% | 2,346 |
| Oct 9, 2025 | 30.16 | 31.30 | 30.06 | 31.04 | 31.04 | 2.58% | 280 |
| Oct 8, 2025 | 30.22 | 30.40 | 30.22 | 30.26 | 30.26 | -0.26% | - |
| Oct 7, 2025 | 30.28 | 30.50 | 30.26 | 30.34 | 30.34 | 0.07% | 800 |
| Oct 6, 2025 | 28.58 | 30.44 | 28.52 | 30.32 | 30.32 | 5.28% | 2,094 |
| Oct 3, 2025 | 28.14 | 28.82 | 28.12 | 28.80 | 28.80 | 2.42% | 75 |
| Oct 2, 2025 | 28.02 | 28.16 | 28.02 | 28.12 | 28.12 | 1.15% | - |
| Oct 1, 2025 | 27.80 | 27.86 | 27.40 | 27.80 | 27.80 | - | 356 |
| Sep 30, 2025 | 27.44 | 27.94 | 27.44 | 27.80 | 27.80 | 0.29% | 40 |
| Sep 29, 2025 | 27.28 | 27.72 | 27.28 | 27.72 | 27.72 | 1.69% | - |
| Sep 26, 2025 | 28.04 | 28.04 | 27.26 | 27.26 | 27.26 | -2.64% | 693 |
| Sep 25, 2025 | 27.78 | 28.10 | 27.48 | 28.00 | 28.00 | 1.01% | 103 |
| Sep 24, 2025 | 27.46 | 27.72 | 27.46 | 27.72 | 27.72 | 1.39% | 50 |
| Sep 23, 2025 | 27.34 | 27.38 | 27.22 | 27.34 | 27.34 | 0.15% | 367 |
| Sep 22, 2025 | 27.12 | 27.48 | 27.10 | 27.30 | 27.30 | 0.29% | 887 |
| Sep 19, 2025 | 27.08 | 27.22 | 26.92 | 27.22 | 27.22 | 0.52% | 736 |
| Sep 18, 2025 | 26.84 | 27.20 | 26.84 | 27.08 | 27.08 | 0.74% | 200 |
| Sep 17, 2025 | 27.00 | 27.12 | 26.88 | 26.88 | 26.88 | -0.44% | - |
| Sep 16, 2025 | 27.44 | 27.46 | 27.00 | 27.00 | 27.00 | -1.53% | 750 |
| Sep 15, 2025 | 27.50 | 27.50 | 27.36 | 27.42 | 27.42 | -0.44% | 28 |
| Sep 12, 2025 | 27.42 | 27.92 | 27.42 | 27.54 | 27.54 | -0.22% | - |
| Sep 11, 2025 | 27.50 | 27.72 | 27.50 | 27.60 | 27.60 | 0.07% | 160 |
| Sep 10, 2025 | 27.20 | 27.74 | 27.20 | 27.58 | 27.58 | 1.47% | - |
| Sep 9, 2025 | 27.26 | 27.34 | 27.18 | 27.18 | 27.18 | -0.44% | - |
| Sep 8, 2025 | 27.06 | 27.38 | 27.06 | 27.30 | 27.30 | 0.59% | - |
| Sep 5, 2025 | 27.46 | 27.62 | 27.14 | 27.14 | 27.14 | -1.17% | - |
| Sep 4, 2025 | 27.04 | 27.46 | 27.00 | 27.46 | 27.46 | 0.81% | 250 |
| Sep 3, 2025 | 27.06 | 27.26 | 27.06 | 27.24 | 27.24 | 0.89% | 65 |
| Sep 2, 2025 | 27.72 | 27.72 | 26.94 | 27.00 | 27.00 | -2.95% | 445 |
| Sep 1, 2025 | 28.02 | 28.42 | 27.80 | 27.82 | 27.82 | -1.56% | 50 |
| Aug 29, 2025 | 28.52 | 28.66 | 28.26 | 28.26 | 28.26 | -1.74% | - |
| Aug 28, 2025 | 28.56 | 28.76 | 28.56 | 28.76 | 28.76 | 0.84% | - |
| Aug 27, 2025 | 28.62 | 28.62 | 28.50 | 28.52 | 28.52 | -1.18% | 191 |
| Aug 26, 2025 | 28.82 | 28.86 | 28.32 | 28.86 | 28.86 | -0.48% | 100 |
| Aug 25, 2025 | 28.60 | 29.00 | 28.34 | 29.00 | 29.00 | 0.83% | 1,118 |
| Aug 22, 2025 | 28.02 | 28.76 | 28.02 | 28.76 | 28.76 | 2.06% | 150 |
| Aug 21, 2025 | 27.94 | 28.20 | 27.94 | 28.18 | 28.18 | 0.64% | 8 |
| Aug 20, 2025 | 27.94 | 28.00 | 27.76 | 28.00 | 28.00 | -0.50% | 189 |
| Aug 19, 2025 | 28.70 | 28.70 | 28.14 | 28.14 | 28.14 | -1.88% | - |
| Aug 18, 2025 | 27.02 | 28.68 | 27.02 | 28.68 | 28.68 | 6.30% | 690 |
| Aug 15, 2025 | 27.52 | 27.52 | 26.98 | 26.98 | 26.98 | -1.24% | 20 |
| Aug 14, 2025 | 27.00 | 27.32 | 26.84 | 27.32 | 27.32 | 1.11% | - |
| Aug 13, 2025 | 28.36 | 28.58 | 27.02 | 27.02 | 27.02 | -4.52% | 450 |
| Aug 12, 2025 | 28.26 | 28.34 | 28.18 | 28.30 | 28.30 | 0.28% | 571 |
| Aug 11, 2025 | 28.00 | 28.22 | 27.78 | 28.22 | 28.22 | 1.73% | 294 |
| Aug 8, 2025 | 27.82 | 27.82 | 27.64 | 27.74 | 27.74 | -0.79% | - |
| Aug 7, 2025 | 27.36 | 28.00 | 27.36 | 27.96 | 27.96 | 2.27% | 789 |
| Aug 6, 2025 | 27.44 | 27.52 | 27.34 | 27.34 | 27.34 | - | - |
| Aug 5, 2025 | 26.64 | 27.42 | 26.64 | 27.34 | 27.34 | 2.78% | - |
| Aug 4, 2025 | 26.10 | 26.60 | 26.10 | 26.60 | 26.60 | 2.54% | 627 |
| Aug 1, 2025 | 26.32 | 26.52 | 25.94 | 25.94 | 25.94 | -2.19% | - |
| Jul 31, 2025 | 26.74 | 26.92 | 26.52 | 26.52 | 26.52 | -0.38% | 160 |
| Jul 30, 2025 | 26.42 | 26.62 | 26.42 | 26.62 | 26.62 | 0.60% | 377 |
| Jul 29, 2025 | 26.00 | 26.46 | 26.00 | 26.46 | 26.46 | 1.61% | 534 |
| Jul 28, 2025 | 27.10 | 27.10 | 26.04 | 26.04 | 26.04 | -2.03% | 220 |
| Jul 25, 2025 | 26.26 | 26.76 | 26.26 | 26.58 | 26.58 | 3.99% | 2,505 |
| Jul 24, 2025 | 25.52 | 25.56 | 24.76 | 25.56 | 25.56 | - | 300 |
| Jul 23, 2025 | 26.66 | 26.70 | 25.46 | 25.56 | 25.56 | -3.03% | 1,872 |
| Jul 22, 2025 | 26.88 | 26.88 | 26.30 | 26.36 | 26.36 | -2.80% | 65 |
| Jul 21, 2025 | 27.18 | 27.36 | 26.92 | 27.12 | 27.12 | -0.29% | 529 |