Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

flatexDEGIRO AG (FTK.DE)

20.76
+0.32
+(1.57%)
At close: 5:35:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202520.3220.8819.9620.7620.76413,768
Apr 17, 202520.5020.5020.0220.4420.44346,462
Apr 16, 202519.9220.4819.7720.4020.40281,675
Apr 15, 202519.6319.6319.6319.6319.63-
Apr 14, 202519.9019.9019.4219.6319.63446,302
Apr 11, 202519.8520.0019.0919.4319.43581,935
Apr 10, 202521.0021.6219.5419.6019.60676,029
Apr 9, 202519.1219.5418.6418.9518.95417,598
Apr 8, 202519.3820.0419.1019.7919.79492,337
Apr 7, 202517.0520.2216.4718.8918.89826,012
Apr 4, 202521.1221.5019.2819.6319.631,026,444
Apr 3, 202521.6622.1121.1521.3921.39626,514
Apr 2, 202521.8422.2821.4722.2822.28417,190
Apr 1, 202521.3221.9721.1721.8721.87359,853
Mar 31, 202521.2221.3120.7921.1921.19573,020
Mar 28, 202521.6621.9521.3521.5321.53388,006
Mar 27, 202521.6522.1121.6021.8021.80263,517
Mar 26, 202522.4022.4221.9622.0022.00267,585
Mar 25, 202521.8122.4421.6522.4022.40361,231
Mar 24, 202521.8021.8021.8021.8021.80-
Mar 21, 202521.3522.0521.3321.8021.803,616,140
Mar 20, 202521.6221.8421.2421.5621.56332,397
Mar 19, 202521.0121.6521.0021.6221.62363,355
Mar 18, 202520.7821.2720.7521.2221.22559,675
Mar 17, 202519.9819.9819.9819.9819.98-
Mar 14, 202518.8919.9918.7419.9819.98547,191
Mar 13, 202519.0219.2018.7618.7618.76234,118
Mar 12, 202518.8419.3618.8419.1619.16283,031
Mar 11, 202519.0819.2618.6518.7418.74298,390
Mar 10, 202519.9019.9219.0119.0119.01361,365
Mar 7, 202520.0120.1119.5419.8819.88443,587
Mar 6, 202519.7020.4319.4920.3020.30726,208
Mar 5, 202518.8519.5018.8119.5019.50-
Mar 4, 202518.9818.9918.2718.3318.33273,010
Mar 3, 202519.0619.1318.8319.0119.01214,148
Feb 28, 202518.9519.0018.7718.9618.96461,624
Feb 27, 202519.2019.2819.0119.2019.20389,245
Feb 26, 202519.2019.3318.9919.2319.23702,063
Feb 25, 202518.5019.1618.2518.7518.75808,026
Feb 24, 202518.9119.0118.5819.0119.01540,500
Feb 21, 202518.6018.9118.5518.9118.91424,568
Feb 20, 202518.5518.6918.3118.4618.46251,340
Feb 19, 202518.6918.6918.3118.4318.43143,825
Feb 18, 202518.5018.5018.5018.5018.50-
Feb 17, 202518.6018.6418.3918.5018.50265,287
Feb 14, 202518.2518.5918.2318.5418.54409,398
Feb 13, 202518.3918.6618.2018.3018.30506,554
Feb 12, 202517.9017.9317.5617.7717.77247,166
Feb 11, 202518.0018.1017.8017.9317.93313,820
Feb 10, 202517.7317.7317.7317.7317.73-
Feb 7, 202517.7917.9417.6817.7317.73418,834
Feb 6, 202517.6417.7917.4717.7617.76242,193
Feb 5, 202516.8117.6516.7817.6517.65879,290
Feb 4, 202516.3216.5816.2616.5416.54262,104
Feb 3, 202516.0016.3915.9416.3916.39198,935
Jan 31, 202516.3516.5916.3316.3816.38150,127
Jan 30, 202515.9616.4715.9416.3516.35198,532
Jan 29, 202516.0016.1015.9015.9315.93235,760
Jan 28, 202516.2716.2715.8415.8615.86261,844
Jan 27, 202516.2716.4916.0016.2716.27204,717
Jan 24, 202516.7816.7816.7816.7816.78-
Jan 23, 202516.7016.8216.5216.7816.78170,573
Jan 22, 202516.6316.7516.4516.7016.70195,715
Jan 21, 202515.7615.7615.7615.7615.76-
Jan 20, 202515.7615.7615.7615.7615.76-
Jan 17, 202515.7615.7615.7615.7615.76-
Jan 16, 202515.6815.8015.4715.7615.76302,792
Jan 15, 202515.3015.6115.2415.5615.56201,806
Jan 14, 202515.2015.4014.9515.2215.22209,452
Jan 13, 202514.8915.0514.8115.0215.02175,546
Jan 10, 202515.5515.5515.1415.2315.23101,202
Jan 9, 202515.6815.7915.4515.5515.55191,747
Jan 8, 202515.5815.5815.5815.5815.58-
Jan 7, 202514.9615.5914.7715.5815.58467,235
Jan 6, 202514.6414.9814.6414.9514.95209,648
Jan 3, 202514.7514.7814.6014.6514.65115,730
Jan 2, 202514.8014.9214.6114.7514.75202,342
Dec 30, 202414.8814.8814.8814.8814.88-
Dec 27, 202414.6414.9214.6314.8814.88120,586
Dec 23, 202414.8514.8514.6014.7214.72101,843
Dec 20, 202414.7314.8414.5114.7814.78371,188
Dec 19, 202414.9314.9814.6114.8614.86413,147
Dec 18, 202415.3515.7415.3515.4315.43128,228
Dec 17, 202415.6015.6615.2715.3215.32221,714
Dec 16, 202415.5415.6315.4315.5615.56147,702
Dec 13, 202415.5715.9715.3815.6015.60419,712
Dec 12, 202415.3015.6415.2715.5215.52167,918
Dec 11, 202415.1715.3615.1115.2815.28175,692
Dec 10, 202415.3015.3015.3015.3015.30-
Dec 9, 202415.5515.6015.2615.3015.30487,537
Dec 6, 202415.1615.4815.0315.4515.45456,108
Dec 5, 202414.5015.5514.4715.1015.10793,443
Dec 4, 202413.6914.8313.6914.5214.52893,886
Dec 3, 202413.4013.6313.3613.5713.57161,357
Dec 2, 202413.5313.5313.3013.4013.40262,888
Nov 29, 202413.5213.6613.4813.5813.58125,909
Nov 28, 202413.4813.4813.4813.4813.48-
Nov 27, 202413.2713.4813.2313.4813.48106,545
Nov 26, 202413.3513.3913.2513.3313.3390,030
Nov 25, 202413.3213.3213.3213.3213.32-
Nov 22, 202413.2113.4313.1913.3213.32188,368
Nov 21, 202413.3313.3513.1213.2313.23193,924
Nov 20, 202413.4113.4413.2613.3413.34204,505
Nov 19, 202413.3413.4312.9513.3113.31229,155
Nov 18, 202413.5113.5113.5113.5113.51-
Nov 15, 202413.6813.6913.4913.5113.51198,139
Nov 14, 202413.7013.7913.5613.7613.76132,738
Nov 13, 202413.7013.9513.5213.6613.66210,578
Nov 12, 202413.7513.8613.6913.7313.73113,438
Nov 11, 202413.7113.9413.7113.7813.78280,080
Nov 8, 202413.7513.8213.6013.6113.61103,335
Nov 7, 202413.8713.9413.4913.7213.72286,628
Nov 6, 202413.8014.0313.7913.8813.88221,987
Nov 5, 202413.4813.8613.4813.7313.73173,525
Nov 4, 202413.3513.5213.3513.4913.49143,609
Nov 1, 202413.5613.6413.4213.4313.43104,298
Oct 31, 202413.4013.5613.1513.5013.50417,390
Oct 30, 202413.1913.4012.9812.9812.98308,234
Oct 29, 202413.7513.8513.1813.2713.27338,423
Oct 28, 202413.7814.0413.7013.7013.70233,946
Oct 25, 202413.8913.8913.5113.7213.72278,742
Oct 24, 202413.9914.3113.8713.8713.87364,668
Oct 23, 202414.3014.4413.5914.1514.15561,400
Oct 22, 202414.9514.9814.4814.8414.84285,774
Oct 21, 202414.9415.2414.9114.9814.98277,621
Oct 18, 202414.4615.3214.4414.9114.91558,855
Oct 17, 202414.5214.5714.3914.4014.40144,505
Oct 16, 202414.4114.7314.3514.5014.50163,106
Oct 15, 202414.1914.5014.1514.4214.42257,867
Oct 14, 202414.0614.2613.9914.2014.20122,894
Oct 11, 202413.9014.0613.9013.9813.9885,378
Oct 10, 202414.1714.3113.8913.9413.94263,653
Oct 9, 202413.8113.8413.6913.7713.77104,913
Oct 8, 202413.7713.9413.6513.8913.89105,968
Oct 7, 202413.9014.0013.7313.8813.88141,350
Oct 4, 202413.5114.0013.5013.8413.84334,373
Oct 3, 202413.7013.7113.3113.5213.52364,634
Oct 2, 202413.6613.9113.6313.6613.66198,223
Oct 1, 202413.1113.9113.0813.6813.68572,853
Sep 30, 202412.8512.8812.5912.8512.85145,083
Sep 27, 202412.8512.8512.7012.8012.8075,020
Sep 26, 202412.5212.8612.5212.8112.81178,534
Sep 25, 202412.4012.5212.3912.4012.4092,103
Sep 24, 202412.5312.6512.3812.4012.4097,002
Sep 23, 202412.4712.5312.2612.4512.4596,350
Sep 20, 202412.5112.6012.3712.4612.46217,479
Sep 19, 202412.2712.6012.2212.6012.60205,477
Sep 18, 202412.2412.2612.1012.1512.1566,412
Sep 17, 202412.2012.3712.1812.2412.24105,903
Sep 16, 202412.3512.3512.1312.1612.1686,206
Sep 13, 202412.2712.2712.2712.2712.27-
Sep 12, 202412.1812.4212.1812.2712.27104,802
Sep 11, 202412.1012.2812.0112.0312.0382,662
Sep 10, 202412.0012.0811.9212.0712.07116,852
Sep 9, 202411.9912.1911.9612.0112.0173,599
Sep 6, 202412.1712.2211.9211.9411.94175,014
Sep 5, 202412.2812.3412.1112.1512.15134,560
Sep 4, 202412.3612.4812.1912.3812.38144,956
Sep 3, 202412.8913.3412.5212.5612.56325,435
Sep 2, 202413.0413.1012.8012.9312.9392,592
Aug 30, 202413.0313.1112.9113.0713.07220,870
Aug 29, 202413.5013.5312.9413.0613.06211,259
Aug 28, 202413.4413.7213.2413.5013.50361,452
Aug 27, 202412.9013.1712.8313.0413.04107,680
Aug 26, 202413.1813.1812.7612.9312.93140,634
Aug 23, 202413.1613.2613.1513.2313.2377,181
Aug 22, 202413.2213.2713.1513.1813.1889,919
Aug 21, 202413.1113.2513.1113.2313.2392,477
Aug 20, 202412.9813.2212.9813.1313.1394,134
Aug 19, 202412.8012.9912.7912.9912.99109,648
Aug 16, 202412.7412.8812.6512.7912.79123,867
Aug 15, 202412.4312.7312.4012.7112.7198,744
Aug 14, 202412.3012.4712.3012.3912.3957,351
Aug 13, 202412.2712.4012.1412.3612.3681,843
Aug 12, 202412.2312.2312.2312.2312.23-
Aug 9, 202412.1512.3912.1012.2312.2357,415
Aug 8, 202412.0012.1611.8512.1412.14116,878
Aug 7, 202411.8912.1811.8612.1112.11221,477
Aug 6, 202412.1512.2011.6611.8811.88156,019
Aug 5, 202411.8511.9911.4711.9811.98385,406
Aug 2, 202412.8512.8512.0412.1512.15285,186
Aug 1, 202413.0613.2012.9613.0013.00102,300
Jul 31, 202413.3013.3413.0713.0713.07126,669
Jul 30, 202413.0013.3312.9713.2313.23208,330
Jul 29, 202413.1013.2613.0213.0413.04128,383
Jul 26, 202412.7413.1012.7013.1013.10133,944
Jul 25, 202412.8713.0012.0812.6812.68471,444
Jul 24, 202413.2313.6912.9013.0113.01464,737
Jul 23, 202413.3513.4713.0213.2613.26443,872
Jul 22, 202412.8113.2412.8113.2313.23200,625
Jul 19, 202412.8612.9812.7312.8412.84174,713
Jul 18, 202412.8012.9712.7312.8812.8886,835
Jul 17, 202412.9513.0512.8312.8812.88180,619
Jul 16, 202412.6012.8812.5412.8112.81134,614
Jul 15, 202412.6012.6712.4512.5812.5879,739
Jul 12, 202412.6412.7512.5112.6812.68137,514
Jul 11, 202412.6112.7612.4312.5712.57190,006
Jul 10, 202412.5512.6312.5212.5612.56137,871
Jul 9, 202412.6512.8512.4012.4712.47292,093
Jul 8, 202412.9013.0712.7012.8212.82121,616
Jul 5, 202413.0013.2712.9012.9512.95123,770
Jul 4, 202413.0213.0212.7712.9012.90147,706
Jul 3, 202412.9213.0612.8712.9412.94139,491
Jul 2, 202413.2813.2812.9012.9712.97148,633
Jul 1, 202413.2213.4313.2213.2713.27131,040
Jun 28, 202413.2813.4613.1513.2513.25296,879
Jun 27, 202413.1413.1413.1413.1413.14-
Jun 26, 202413.2613.4313.1013.1413.14150,744
Jun 25, 202413.4313.4313.1013.1913.19237,732
Jun 24, 202413.4013.6013.3213.5213.52183,997
Jun 21, 202413.5613.6013.3713.4413.44138,314
Jun 20, 202413.4213.7413.4113.6013.60117,403
Jun 19, 202413.5713.6313.3313.4113.4179,627
Jun 18, 202413.4313.7513.3513.6313.6394,273
Jun 17, 202413.1213.4413.1213.3813.38127,500
Jun 14, 202413.6513.6613.0513.1913.19349,869
Jun 13, 202414.0314.0813.6013.6013.60186,914
Jun 12, 202413.8014.0913.6914.0914.09162,515
Jun 11, 202414.3014.3013.7713.7813.78148,080
Jun 10, 202414.1514.3014.0114.3014.30102,751
Jun 7, 202414.2514.3014.0314.2114.21200,063
Jun 6, 202413.9714.2713.9714.2314.23173,857
Jun 5, 2024 0.04 Dividend
Jun 5, 202414.0214.2413.8813.9213.92235,268
Jun 4, 202414.0014.1513.7114.0313.99237,477
Jun 3, 202414.1414.2413.8914.0013.96256,705
May 31, 202413.9014.0713.7014.0714.03395,865
May 30, 202413.7314.0213.7314.0013.96205,347
May 29, 202413.6813.7913.5213.7513.71229,035
May 28, 202413.7513.8713.6513.7413.71105,604
May 27, 202413.7713.8813.6513.7513.7157,488
May 24, 202413.6013.9413.5813.7613.72161,331
May 23, 202413.7613.9913.7013.7513.71358,611
May 22, 202413.2713.8513.1813.8113.78465,569
May 21, 202412.9813.2612.9013.2613.22180,859
May 20, 202412.7813.0812.7813.0513.0190,306
May 17, 202412.9813.0312.7312.7912.75161,372
May 16, 202413.0213.2212.9013.0513.01267,331
May 15, 202413.0013.2712.9212.9612.92245,834
May 14, 202412.9213.0512.8713.0212.99181,098
May 13, 202413.0713.0712.6912.9912.96196,508
May 10, 202412.9413.0512.8612.8912.85167,418
May 9, 202412.7512.9312.7212.9312.8993,703
May 8, 202412.9713.0212.6512.7612.72-
May 7, 202412.8513.0412.8112.9912.95195,597
May 6, 202412.7812.9312.6712.8112.78191,279
May 3, 202412.5012.7712.3612.7312.69256,379
May 2, 202412.3012.4912.1412.4512.41281,604
Apr 30, 202412.2212.5611.9812.2812.25514,672
Apr 29, 202412.1512.6512.1312.6412.60839,986
Apr 26, 202410.5212.1210.5211.9111.882,035,178
Apr 25, 20249.939.939.729.769.73254,670
Apr 24, 202410.0910.109.949.969.94214,608
Apr 23, 20249.7810.039.7210.0310.01556,672
Apr 22, 202410.5110.529.629.739.70869,901

Related Tickers

XTB.WA XTB S.A.
79.50
+1.07%
 
GOS.DE The Goldman Sachs Group, Inc.
448.45
+0.09%
 
N4G.DE The NAGA Group AG
0.5200
0.00%
 
KY6.F Interactive Brokers Group, Inc.
136.00
-2.30%
 
FLOW.AS Flow Traders Ltd.
29.88
-1.52%
 
7KY.F Robinhood Markets, Inc.
36.75
+1.35%
 
ALNT.MC Alantra Partners, S.A.
7.72
-1.03%
 
SQN.SW Swissquote Group Holding Ltd
390.80
+1.82%
 
TERA.IS Tera Yatirim Menkul Degerler A.S.
78.80
+9.98%
 
SKYMD.IS SEKER YATIRIM
14.03
+6.69%