Berlin - Delayed Quote EUR

Flatex AG (FTK.BE)

24.48
-0.48
(-1.92%)
As of 8:01:50 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 19, 202524.4824.4824.4824.4824.48-
May 16, 202524.9024.9624.9024.9624.96120
May 15, 202524.3024.3024.3024.3024.30-
May 14, 202524.6224.6224.6224.6224.62-
May 13, 202524.3424.3424.3424.3424.34-
May 12, 202524.6824.6824.6824.6824.68-
May 9, 202524.4224.4224.4224.4224.42-
May 8, 202524.2224.2224.2224.2224.22-
May 7, 202524.0024.0024.0024.0024.00-
May 6, 202523.8623.8623.8623.8623.86-
May 5, 202523.5223.5223.5223.5223.52-
May 2, 202523.3023.3023.3023.3023.30-
Apr 30, 202522.6223.1622.6223.1623.16100
Apr 29, 202521.6821.6821.6821.6821.68-
Apr 28, 202521.1421.1421.1421.1421.14-
Apr 25, 202521.4421.4421.4421.4421.44-
Apr 24, 202521.0021.0021.0021.0021.00-
Apr 23, 202521.0421.0421.0421.0421.04-
Apr 22, 202520.1620.1620.1620.1620.16-
Apr 17, 202520.3220.3220.3220.3220.32-
Apr 16, 202519.5219.5219.5219.5219.52-
Apr 15, 202519.5919.5919.5919.5919.59-
Apr 14, 202519.9519.9519.9519.9519.95-
Apr 11, 202519.7419.7419.7419.7419.74-
Apr 10, 202520.7420.7420.7420.7420.74-
Apr 9, 202518.7418.7418.7418.7418.74-
Apr 8, 202519.2119.2119.2119.2119.21-
Apr 7, 202517.2217.2216.4716.4716.47280
Apr 4, 202520.9020.9020.9020.9020.90-
Apr 3, 202521.8521.8521.8521.8521.85-
Apr 2, 202521.7221.7221.7221.7221.72-
Apr 1, 202521.1621.1621.1621.1621.16-
Mar 31, 202521.1721.1721.1721.1721.17-
Mar 28, 202521.5921.5921.5921.5921.59-
Mar 27, 202521.6421.6421.6421.6421.64-
Mar 26, 202522.1322.1322.1322.1322.13-
Mar 25, 202521.8021.8021.8021.8021.80-
Mar 24, 202521.8921.8921.8921.8921.89-
Mar 21, 202521.5021.5021.5021.5021.50-
Mar 20, 202521.5921.5921.5921.5921.59-
Mar 19, 202521.0721.0721.0721.0721.07-
Mar 18, 202520.3120.3120.3120.3120.31-
Mar 17, 202519.8819.8819.8819.8819.88-
Mar 14, 202518.7518.7518.7518.7518.75-
Mar 13, 202519.0919.0919.0919.0919.09-
Mar 12, 202518.8618.8618.8618.8618.86-
Mar 11, 202518.9818.9818.9818.9818.98-
Mar 10, 202520.4220.4220.4220.4220.42-
Mar 7, 202519.9919.9919.9919.9919.99-
Mar 6, 202519.5819.5819.5819.5819.58-
Mar 5, 202518.7518.7518.7518.7518.75-
Mar 4, 202518.7418.8618.7418.8618.86455
Mar 3, 202518.9518.9518.9518.9518.95-
Feb 28, 202518.9818.9818.9818.9818.98-
Feb 27, 202519.0519.0519.0519.0519.05-
Feb 26, 202518.8418.8418.8418.8418.84-
Feb 25, 202518.8918.8918.8918.8918.89-
Feb 24, 202518.8318.8318.7718.7718.77500
Feb 21, 202518.3318.3318.3318.3318.33-
Feb 20, 202518.4018.4018.4018.4018.40-
Feb 19, 202518.6018.6018.6018.6018.60-
Feb 18, 202518.5218.5218.5218.5218.52-
Feb 17, 202518.4918.4918.4918.4918.49-
Feb 14, 202518.1218.1218.1218.1218.12-
Feb 13, 202518.0018.0718.0018.0718.07660
Feb 12, 202517.9517.9517.9517.9517.95-
Feb 11, 202517.8917.8917.8917.8917.89-
Feb 10, 202517.7017.7017.7017.7017.70-
Feb 7, 202517.7217.7217.7217.7217.72-
Feb 6, 202517.5617.5617.5617.5617.56-
Feb 5, 202516.4216.4216.4216.4216.42-
Feb 4, 202516.3816.3816.3816.3816.38-
Feb 3, 202516.0016.0016.0016.0016.00-
Jan 31, 202516.3316.3316.3316.3316.33-
Jan 30, 202515.8915.8915.8915.8915.89-
Jan 29, 202515.8515.8515.8515.8515.85-
Jan 28, 202516.2816.2816.2816.2816.28-
Jan 27, 202516.0516.0516.0516.0516.05-
Jan 24, 202516.7216.7216.5916.5916.5920
Jan 23, 202516.6916.6916.6916.6916.69-
Jan 22, 202516.6316.6316.6316.6316.63-
Jan 21, 202516.0716.0716.0716.0716.07-
Jan 20, 202516.2116.2116.2116.2116.21-
Jan 17, 202515.7315.7315.7315.7315.73-
Jan 16, 202515.5215.5215.5215.5215.52-
Jan 15, 202515.1815.1815.1815.1815.18-
Jan 14, 202515.0215.0215.0215.0215.02-
Jan 13, 202514.9414.9414.9414.9414.94-
Jan 10, 202515.5015.5015.5015.5015.50-
Jan 9, 202515.6815.6815.6815.6815.68-
Jan 8, 202515.4815.4815.4815.4815.48-
Jan 7, 202514.8814.8814.8814.8814.88-
Jan 6, 202514.6514.6514.6514.6514.65-
Jan 3, 202514.7014.7014.7014.7014.70-
Jan 2, 202514.7214.8014.7214.8014.80400
Dec 30, 202414.8214.8214.8214.8214.82-
Dec 27, 202414.6514.6514.6514.6514.65-
Dec 23, 202414.7414.7414.7414.7414.74-
Dec 20, 202414.6414.6414.6414.6414.64-
Dec 19, 202414.9714.9714.9714.9714.97-
Dec 18, 202415.2815.2815.2815.2815.28-
Dec 17, 202415.5115.5115.5115.5115.51-
Dec 16, 202415.5215.5215.5215.5215.52-
Dec 13, 202415.4815.4815.4815.4815.48-
Dec 12, 202415.2315.2315.2315.2315.23-
Dec 11, 202415.1615.1615.1615.1615.16-
Dec 10, 202415.2415.2415.1415.1415.14130
Dec 9, 202415.3715.3715.3715.3715.37-
Dec 6, 202415.0615.0615.0615.0615.06-
Dec 5, 202414.4314.4314.4314.4314.43-
Dec 4, 202413.4813.4813.4813.4813.48-
Dec 3, 202413.3513.3513.3513.3513.35-
Dec 2, 202413.5513.5513.5513.5513.55-
Nov 29, 202413.5113.5113.5113.5113.51-
Nov 28, 202413.4713.4713.4713.4713.47-
Nov 27, 202413.2613.2613.2613.2613.26-
Nov 26, 202413.3213.3213.3213.3213.32-
Nov 25, 202413.2713.2713.2713.2713.27-
Nov 22, 202413.2013.2013.2013.2013.20-
Nov 21, 202413.4013.4013.4013.4013.40-
Nov 20, 202413.3013.3013.3013.3013.30-
Nov 19, 202413.2613.2613.2613.2613.26-
Nov 18, 202413.4513.4513.4513.4513.45-
Nov 15, 202413.7013.7013.7013.7013.70-
Nov 14, 202413.6113.6113.6113.6113.61-
Nov 13, 202413.6813.6813.6813.6813.68-
Nov 12, 202413.6413.6413.6413.6413.64-
Nov 11, 202413.5213.5213.5213.5213.52-
Nov 8, 202413.6913.6913.6913.6913.69-
Nov 7, 202413.8613.8613.8613.8613.86-
Nov 6, 202413.8013.8013.8013.8013.80-
Nov 5, 202413.4713.4713.4713.4713.47-
Nov 4, 202413.4013.4013.4013.4013.40-
Nov 1, 202413.4813.4813.4813.4813.48-
Oct 31, 202413.1513.1513.1513.1513.15-
Oct 30, 202413.2413.2413.2413.2413.24-
Oct 29, 202413.8013.8013.8013.8013.80-
Oct 28, 202413.7013.7013.7013.7013.70-
Oct 25, 202413.8313.8313.8313.8313.83-
Oct 24, 202414.1114.1114.1114.1114.11-
Oct 23, 202414.3814.3814.3814.3814.38-
Oct 22, 202415.0215.0215.0215.0215.02-
Oct 21, 202414.8014.8014.8014.8014.80-
Oct 18, 202414.3514.3514.3514.3514.35-
Oct 17, 202414.4614.4614.4614.4614.46-
Oct 16, 202414.3614.3614.3614.3614.36-
Oct 15, 202414.1714.1714.1714.1714.17-
Oct 14, 202413.9813.9813.9813.9813.98-
Oct 11, 202413.9013.9013.9013.9013.90-
Oct 10, 202413.9213.9213.9213.9213.92-
Oct 9, 202413.8613.8613.7613.7613.7628
Oct 8, 202413.7313.7313.7313.7313.73-
Oct 7, 202413.8413.8413.8413.8413.84-
Oct 4, 202413.3113.3113.3113.3113.31-
Oct 3, 202413.6313.6313.6313.6313.63-
Oct 2, 202413.6113.6113.6113.6113.61-
Oct 1, 202413.0513.0513.0513.0513.05-
Sep 30, 202412.6912.6912.6912.6912.69-
Sep 27, 202412.8012.8012.8012.8012.80-
Sep 26, 202412.4512.4512.4512.4512.45-
Sep 25, 202412.3512.3512.3512.3512.35-
Sep 24, 202412.4412.4412.4412.4412.44-
Sep 23, 202412.3612.4412.3612.4412.4417
Sep 20, 202412.5512.5512.5512.5512.55-
Sep 19, 202412.1612.1612.1612.1612.16-
Sep 18, 202412.1912.1912.1912.1912.19-
Sep 17, 202412.1612.1612.1612.1612.16-
Sep 16, 202412.3312.3312.3312.3312.33-
Sep 13, 202412.3012.3012.3012.3012.30-
Sep 12, 202412.0712.0712.0712.0712.07-
Sep 11, 202412.0512.0512.0512.0512.05-
Sep 10, 202411.9611.9611.9611.9611.96-
Sep 9, 202411.9611.9611.9611.9611.96-
Sep 6, 202412.1112.1112.1112.1112.11-
Sep 5, 202412.3412.3412.2712.2712.27240
Sep 4, 202412.4712.4712.4712.4712.47-
Sep 3, 202412.8912.8912.8912.8912.89-
Sep 2, 202413.0313.0313.0313.0313.03-
Aug 30, 202413.0313.0313.0313.0313.03-
Aug 29, 202413.4013.4013.4013.4013.40-
Aug 28, 202412.9712.9712.9712.9712.97-
Aug 27, 202412.8512.8512.8512.8512.85-
Aug 26, 202413.1613.1613.1613.1613.16-
Aug 23, 202413.1513.1513.1513.1513.15-
Aug 22, 202413.1913.1913.1913.1913.19-
Aug 21, 202413.0913.0913.0913.0913.09-
Aug 20, 202412.9112.9112.9112.9112.91-
Aug 19, 202412.7312.7312.7312.7312.73-
Aug 16, 202412.6812.6812.6812.6812.68-
Aug 15, 202412.3112.3112.3112.3112.31-
Aug 14, 202412.2812.2812.2812.2812.28-
Aug 13, 202412.2112.2112.2112.2112.21-
Aug 12, 202412.2312.2312.2312.2312.23-
Aug 9, 202412.1012.1012.1012.1012.10-
Aug 8, 202411.9911.9911.9911.9911.99-
Aug 7, 202411.8411.8411.8411.8411.84-
Aug 6, 202411.9411.9411.9411.9411.94-
Aug 5, 202411.9011.9011.7611.7611.76218
Aug 2, 202412.8612.8612.8612.8612.86-
Aug 1, 202412.9912.9912.9912.9912.99-
Jul 31, 202413.1813.1813.1813.1813.18-
Jul 30, 202412.9912.9912.9912.9912.99-
Jul 29, 202413.1013.1013.1013.1013.10-
Jul 26, 202412.5912.5912.5912.5912.59-
Jul 25, 202412.9212.9212.9212.9212.92-
Jul 24, 202413.2013.2013.2013.2013.20-
Jul 23, 202413.2413.2413.2413.2413.24-
Jul 22, 202412.7812.7812.7812.7812.78-
Jul 19, 202412.8212.8212.8212.8212.82-
Jul 18, 202412.8412.8412.8412.8412.84-
Jul 17, 202412.8212.8212.8212.8212.82-
Jul 16, 202412.5512.5512.5512.5512.55-
Jul 15, 202412.6012.6012.6012.6012.60-
Jul 12, 202412.5312.5312.5312.5312.53-
Jul 11, 202412.5712.5712.5712.5712.57-
Jul 10, 202412.4012.4012.4012.4012.40-
Jul 9, 202412.7112.7112.6512.6512.65905
Jul 8, 202412.8612.8612.8612.8612.86-
Jul 5, 202412.8612.8612.8612.8612.86-
Jul 4, 202412.8612.8612.8612.8612.86-
Jul 3, 202412.8912.8912.8912.8912.89-
Jul 2, 202413.1913.1913.1913.1913.19-
Jul 1, 202413.1513.1513.1513.1513.15250
Jun 28, 202413.1213.1213.1213.1213.12-
Jun 27, 202413.0613.0613.0613.0613.06-
Jun 26, 202413.1113.1113.1113.1113.11-
Jun 25, 202413.4113.4113.4113.4113.41-
Jun 24, 202413.3613.5013.3613.5013.505,000
Jun 21, 202413.4913.4913.4913.4913.49-
Jun 20, 202413.3413.3413.3413.3413.34-
Jun 19, 202413.5913.5913.5913.5913.59-
Jun 18, 202413.3113.3113.3113.3113.31-
Jun 17, 202413.1313.1313.1313.1313.13-
Jun 14, 202413.5913.5913.5913.5913.59-
Jun 13, 202413.9613.9613.9613.9613.96-
Jun 12, 202413.7513.7513.7513.7513.75-
Jun 11, 202414.2214.2214.2214.2214.22-
Jun 10, 202414.0614.0614.0614.0614.06-
Jun 7, 202414.1514.1514.1514.1514.15-
Jun 6, 202413.9313.9313.9313.9313.93-
Jun 5, 2024 0.04 Dividend
Jun 5, 202413.9513.9513.9513.9513.95-
Jun 4, 202413.9013.9013.9013.9013.86-
Jun 3, 202414.0214.0214.0214.0213.98-
May 31, 202413.8913.8913.8913.8913.85-
May 30, 202413.6813.6813.6813.6813.64-
May 29, 202413.6513.6513.6513.6513.61-
May 28, 202413.6913.6913.6913.6913.65-
May 27, 202413.6813.6813.6813.6813.64-
May 24, 202413.6013.6013.6013.6013.57-
May 23, 202413.7013.7013.7013.7013.66-
May 22, 202413.1713.1713.1713.1713.13-
May 21, 202412.9512.9512.9512.9512.91-
May 20, 202412.7012.7012.7012.7012.66-

Related Tickers

9PR.MU XTB SA
21.41
0.00%
 
9PR.F XTB S.A.
19.80
+0.05%
 
VIL.PA VIEL & Cie, société anonyme
15.30
+2.34%
 
XTB.WA XTB S.A.
84.50
-1.52%
 
IBKR Interactive Brokers Group, Inc.
208.84
-0.15%
 
SCHW The Charles Schwab Corporation
89.32
+0.71%
 
CLSK CleanSpark, Inc.
9.75
-0.36%
 
MARA MARA Holdings, Inc.
16.21
-0.03%