flatexDEGIRO SE FTK
XETR · Germany · Finance
€28.00-1.22 (-4.18%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €28.00 | -4.18% | €29.02 | €29.10 | €28.00 | 379.02K |
| 2026-09-30 | €29.22 | -0.95% | €29.68 | €29.88 | €29.18 | 243.90K |
| 2026-09-29 | €29.50 | +1.72% | €29.14 | €29.86 | €29.14 | 357.55K |
| 2026-09-28 | €29.00 | +0.35% | €28.78 | €29.24 | €28.08 | 581.89K |
| 2026-09-25 | €28.90 | -4.05% | €30.38 | €30.68 | €28.10 | 788.96K |
| 2026-09-24 | €30.12 | -2.08% | €30.40 | €30.70 | €30.12 | 225.51K |
| 2026-09-23 | €30.76 | -1.41% | €31.42 | €31.86 | €30.54 | 395.99K |
| 2026-09-22 | €31.20 | -2.86% | €32.06 | €32.56 | €31.20 | 357.07K |
| 2026-09-21 | €32.12 | +7.35% | €30.38 | €32.16 | €30.04 | 396.56K |
| 2026-09-18 | €29.92 | -0.27% | €30.00 | €30.16 | €29.66 | 569.61K |
| 2026-09-17 | €30.00 | +0.40% | €29.78 | €30.24 | €29.54 | 543.10K |
| 2026-09-16 | €29.88 | -1.78% | €30.64 | €30.64 | €29.58 | 415.77K |
| 2026-09-15 | €30.42 | -1.62% | €30.74 | €30.74 | €30.04 | 387.53K |
| 2026-09-14 | €30.92 | -2.03% | €31.30 | €31.56 | €30.50 | 334.47K |
| 2026-09-11 | €31.56 | -7.88% | €30.80 | €32.70 | €30.54 | 1.46M |
| 2026-09-10 | €34.26 | 0.00% | €34.72 | €34.96 | €33.86 | 216.86K |
| 2026-09-09 | €34.26 | -3.55% | €35.26 | €35.26 | €34.22 | 275.97K |
| 2026-09-08 | €35.52 | +0.17% | €35.20 | €35.74 | €34.94 | 184.81K |
| 2026-09-07 | €35.46 | -1.88% | €36.26 | €36.28 | €35.46 | 173.42K |
| 2026-09-04 | €36.14 | -3.52% | €37.58 | €37.60 | €35.10 | 249.90K |
| 2026-09-03 | €37.46 | +3.48% | €36.96 | €37.70 | €36.30 | 201.08K |
| 2026-09-02 | €36.20 | -4.54% | €37.66 | €37.78 | €35.90 | 376.17K |
| 2026-09-01 | €37.92 | -1.25% | €38.20 | €38.60 | €37.78 | 212.18K |
| 2026-08-31 | €38.40 | +0.73% | €37.78 | €38.50 | €37.74 | 431.01K |
| 2026-08-28 | €38.12 | +1.60% | €37.70 | €38.12 | €37.40 | 209.02K |
| 2026-08-27 | €37.52 | +1.74% | €37.18 | €38.02 | €36.82 | 262.80K |
| 2026-08-26 | €36.88 | +1.88% | €36.30 | €37.30 | €36.30 | 154.58K |
| 2026-08-25 | €36.20 | +0.39% | €36.26 | €36.60 | €36.02 | 181.94K |
| 2026-08-24 | €36.06 | +0.73% | €35.84 | €36.28 | €35.50 | 174.21K |
| 2026-08-21 | €35.80 | +2.23% | €35.04 | €35.92 | €34.94 | 214.88K |
| 2026-08-20 | €35.02 | 0.00% | €34.96 | €35.48 | €34.86 | 200.88K |
| 2026-08-19 | €35.02 | -0.85% | €35.34 | €35.44 | €34.48 | 198.33K |
| 2026-08-18 | €35.32 | -1.78% | €35.90 | €35.96 | €35.26 | 166.17K |
| 2026-08-17 | €35.96 | +1.99% | €35.24 | €36.58 | €34.60 | 286.49K |
| 2026-08-14 | €35.26 | 0.00% | €35.36 | €35.36 | €34.86 | 149.17K |
| 2026-08-13 | €35.26 | +1.21% | €35.08 | €35.34 | €34.46 | 390.19K |
| 2026-08-12 | €34.84 | +3.02% | €33.78 | €34.84 | €33.64 | 329.73K |
| 2026-08-11 | €33.82 | -1.57% | €34.48 | €34.48 | €33.74 | 333.19K |
| 2026-08-10 | €34.36 | +0.88% | €34.12 | €34.46 | €33.80 | 395.43K |
| 2026-08-07 | €34.06 | -2.13% | €34.90 | €34.94 | €33.84 | 349.40K |
| 2026-08-06 | €34.80 | -1.69% | €35.58 | €35.66 | €34.80 | 232.77K |
| 2026-08-05 | €35.40 | -0.62% | €35.62 | €35.90 | €34.72 | 335.32K |
| 2026-08-04 | €35.62 | -1.27% | €36.16 | €36.70 | €35.62 | 327.06K |
| 2026-08-03 | €36.08 | -0.61% | €36.54 | €36.54 | €35.54 | 269.10K |
| 2026-07-31 | €36.30 | -2.31% | €37.50 | €37.50 | €35.88 | 177.14K |
| 2026-07-30 | €37.16 | +1.14% | €36.50 | €37.68 | €36.26 | 175.62K |
| 2026-07-29 | €36.74 | +0.11% | €36.94 | €37.56 | €36.54 | 222.16K |
| 2026-07-28 | €36.70 | -1.82% | €37.60 | €37.62 | €36.38 | 196.61K |
| 2026-07-27 | €37.38 | +1.80% | €37.10 | €38.00 | €36.96 | 225.51K |
| 2026-07-24 | €36.72 | +1.21% | €36.44 | €37.54 | €36.22 | 192.76K |
| 2026-07-23 | €36.28 | -0.27% | €37.70 | €37.70 | €35.10 | 640.47K |
| 2026-07-22 | €36.38 | -0.71% | €36.74 | €36.98 | €36.08 | 269.84K |
| 2026-07-21 | €36.64 | +4.57% | €35.00 | €36.64 | €34.74 | 262.24K |
| 2026-07-20 | €35.04 | -1.18% | €35.20 | €35.58 | €34.90 | 213.43K |
| 2026-07-17 | €35.46 | -3.43% | €36.14 | €36.22 | €34.92 | 235.47K |
| 2026-07-16 | €36.72 | -0.86% | €37.24 | €37.24 | €36.30 | 237.61K |
| 2026-07-15 | €37.04 | -1.80% | €37.98 | €37.98 | €37.02 | 254.15K |
| 2026-07-14 | €37.72 | -0.74% | €37.80 | €38.02 | €36.82 | 222.84K |
| 2026-07-13 | €38.00 | -0.47% | €38.20 | €38.50 | €37.34 | 294.52K |
| 2026-07-10 | €38.18 | 0.00% | €38.14 | €38.38 | €37.60 | 217.35K |
| 2026-07-09 | €38.18 | +1.92% | €37.70 | €38.18 | €37.54 | 209.70K |
| 2026-07-08 | €37.46 | -1.27% | €37.88 | €37.88 | €36.48 | 273.51K |
| 2026-07-07 | €37.94 | -3.36% | €39.34 | €39.70 | €37.62 | 271.63K |
| 2026-07-06 | €39.26 | +3.64% | €38.00 | €39.50 | €38.00 | 435.23K |
| 2026-07-03 | €37.88 | +0.32% | €38.00 | €38.70 | €37.76 | 195.61K |
| 2026-07-02 | €37.76 | +2.00% | €36.88 | €38.42 | €36.30 | 400.28K |
| 2026-07-01 | €37.02 | -1.28% | €37.58 | €38.00 | €36.92 | 366.71K |
| 2026-06-30 | €37.50 | +0.37% | €37.88 | €38.26 | €37.36 | 257.53K |
| 2026-06-29 | €37.36 | +1.19% | €37.24 | €38.10 | €36.94 | 250.94K |
| 2026-06-26 | €36.92 | +0.44% | €36.34 | €36.92 | €33.92 | 757.66K |
| 2026-06-25 | €36.76 | +0.99% | €36.56 | €37.54 | €36.00 | 258.01K |
| 2026-06-24 | €36.40 | -3.91% | €37.20 | €37.32 | €36.20 | 399.79K |
| 2026-06-23 | €37.88 | +0.91% | €37.26 | €37.88 | €36.56 | 215.81K |
| 2026-06-22 | €37.54 | -0.21% | €37.68 | €38.34 | €37.42 | 241.99K |
| 2026-06-19 | €37.62 | -0.63% | €37.80 | €37.92 | €37.32 | 445.56K |
| 2026-06-18 | €37.86 | +0.42% | €37.56 | €37.98 | €37.38 | 264.06K |
| 2026-06-17 | €37.70 | +1.24% | €37.32 | €37.70 | €36.94 | 215.43K |
| 2026-06-16 | €37.24 | +0.54% | €37.00 | €37.78 | €36.98 | 251.23K |
| 2026-06-15 | €37.04 | +2.55% | €37.26 | €37.72 | €36.64 | 292.49K |
| 2026-06-12 | €36.12 | +6.11% | €35.76 | €36.60 | €35.20 | 420.77K |
| 2026-06-11 | €34.04 | +3.09% | €32.82 | €34.16 | €32.80 | 278.35K |
| 2026-06-10 | €33.02 | -1.14% | €33.32 | €33.42 | €32.24 | 335.67K |
| 2026-06-09 | €33.40 | -1.42% | €33.94 | €34.66 | €33.40 | 235.31K |
| 2026-06-08 | €33.88 | 0.00% | €33.30 | €35.12 | €33.18 | 375.43K |
| 2026-06-05 | €33.88 | +2.85% | €32.98 | €34.50 | €32.90 | 283.73K |
| 2026-06-04 | €32.94 | +2.94% | €32.02 | €33.28 | €31.94 | 195.68K |
| 2026-06-03 | €32.00 | -0.81% | €31.80 | €32.62 | €31.28 | 293.01K |
| 2026-06-02 | €32.26 | -2.60% | €33.26 | €33.86 | €31.88 | 236.08K |
| 2026-06-01 | €33.12 | -2.07% | €33.86 | €33.90 | €32.74 | 161.33K |
| 2026-05-29 | €33.82 | +2.42% | €33.24 | €34.12 | €33.18 | 332.73K |