Finexity AG FXT
XETR · Germany · Technology Services
€31.800.00 (0.00%)
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 | €31.80 | 0.00% | €31.60 | €34.00 | €30.00 | 1.19K |
| 2026-09-30 | €31.80 | -6.47% | €34.20 | €34.20 | €30.00 | 2.48K |
| 2026-09-29 | €34.00 | 0.00% | €34.00 | €34.00 | €33.00 | 252 |
| 2026-09-28 | €34.00 | +0.59% | €34.00 | €34.00 | €34.00 | 0 |
| 2026-09-25 | €33.80 | -8.65% | €34.20 | €34.80 | €33.80 | 303 |
| 2026-09-24 | €37.00 | +13.50% | €32.60 | €37.00 | €31.80 | 707 |
| 2026-09-23 | €32.60 | -3.55% | €33.80 | €33.80 | €32.40 | 514 |
| 2026-09-22 | €33.80 | -3.43% | €35.00 | €35.00 | €33.80 | 272 |
| 2026-09-21 | €35.00 | -4.37% | €36.00 | €36.60 | €35.00 | 262 |
| 2026-09-18 | €36.60 | +6.40% | €34.40 | €36.60 | €33.80 | 305 |
| 2026-09-17 | €34.40 | +0.58% | €34.40 | €34.40 | €34.40 | 0 |
| 2026-09-16 | €34.20 | -1.16% | €34.60 | €34.60 | €34.20 | 283 |
| 2026-09-15 | €34.60 | -2.26% | €35.40 | €35.40 | €34.60 | 85 |
| 2026-09-14 | €35.40 | 0.00% | €35.40 | €35.40 | €35.40 | 0 |
| 2026-09-11 | €35.40 | -1.67% | €35.40 | €35.40 | €35.40 | 0 |
| 2026-09-10 | €36.00 | 0.00% | €35.40 | €36.00 | €35.40 | 50 |
| 2026-09-09 | €36.00 | -1.64% | €36.20 | €36.20 | €35.20 | 222 |
| 2026-09-08 | €36.60 | +1.67% | €35.40 | €36.60 | €34.60 | 455 |
| 2026-09-07 | €36.00 | -2.70% | €37.00 | €37.00 | €35.80 | 401 |
| 2026-09-04 | €37.00 | -1.60% | €37.00 | €37.00 | €37.00 | 125 |
| 2026-09-03 | €37.60 | -3.59% | €39.00 | €39.20 | €37.60 | 553 |
| 2026-09-02 | €39.00 | +9.55% | €35.00 | €39.00 | €34.40 | 339 |
| 2026-09-01 | €35.60 | -1.66% | €35.60 | €35.60 | €35.60 | 10 |
| 2026-08-31 | €36.20 | +0.56% | €36.20 | €36.20 | €36.20 | 0 |
| 2026-08-28 | €36.00 | 0.00% | €35.00 | €36.00 | €34.20 | 435 |
| 2026-08-27 | €36.00 | -2.17% | €36.60 | €36.60 | €35.00 | 435 |
| 2026-08-26 | €36.80 | -1.08% | €37.00 | €37.00 | €36.60 | 201 |
| 2026-08-25 | €37.20 | -2.11% | €37.20 | €37.20 | €37.20 | 133 |
| 2026-08-24 | €38.00 | +1.06% | €37.00 | €38.00 | €36.80 | 456 |
| 2026-08-21 | €37.60 | +6.82% | €37.60 | €37.60 | €37.60 | 154 |
| 2026-08-20 | €35.20 | -1.12% | €35.00 | €36.00 | €35.00 | 153 |
| 2026-08-19 | €35.60 | -1.11% | €35.60 | €35.60 | €35.60 | 0 |
| 2026-08-18 | €36.00 | 0.00% | €36.00 | €36.00 | €36.00 | 3 |
| 2026-08-17 | €36.00 | -2.17% | €36.00 | €36.00 | €35.80 | 267 |
| 2026-08-14 | €36.80 | +10.18% | €33.80 | €36.80 | €33.00 | 555 |
| 2026-08-13 | €33.40 | -2.91% | €33.40 | €33.40 | €33.40 | 19 |
| 2026-08-12 | €34.40 | 0.00% | €34.40 | €34.40 | €34.40 | 2 |
| 2026-08-11 | €34.40 | -1.71% | €34.00 | €34.40 | €34.00 | 114 |
| 2026-08-10 | €35.00 | 0.00% | €35.00 | €35.00 | €35.00 | 2 |
| 2026-08-07 | €35.00 | 0.00% | €35.00 | €35.00 | €35.00 | 2 |
| 2026-08-06 | €35.00 | +1.16% | €35.00 | €35.00 | €34.00 | 44 |
| 2026-08-05 | €34.60 | -1.14% | €34.60 | €34.60 | €34.60 | 44 |
| 2026-08-04 | €35.00 | 0.00% | €35.00 | €35.00 | €35.00 | 2 |
| 2026-08-03 | €35.00 | 0.00% | €34.60 | €35.00 | €34.40 | 124 |
| 2026-07-31 | €35.00 | -1.13% | €35.40 | €35.40 | €35.00 | 2 |
| 2026-07-30 | €35.40 | +0.57% | €35.00 | €35.40 | €35.00 | 162 |
| 2026-07-29 | €35.20 | -1.12% | €36.00 | €36.00 | €35.00 | 107 |
| 2026-07-28 | €35.60 | -2.73% | €36.20 | €36.20 | €35.60 | 359 |
| 2026-07-27 | €36.60 | -1.08% | €37.00 | €37.00 | €36.60 | 1 |
| 2026-07-24 | €37.00 | +1.09% | €37.00 | €37.00 | €37.00 | 53 |
| 2026-07-23 | €36.60 | -1.08% | €36.80 | €36.80 | €36.60 | 100 |
| 2026-07-22 | €37.00 | 0.00% | €37.00 | €37.00 | €37.00 | 102 |
| 2026-07-21 | €37.00 | 0.00% | €37.00 | €37.00 | €37.00 | 0 |
| 2026-07-20 | €37.00 | 0.00% | €37.00 | €37.20 | €37.00 | 134 |
| 2026-07-17 | €37.00 | +1.09% | €37.00 | €37.00 | €36.40 | 33 |
| 2026-07-16 | €36.60 | -0.54% | €36.40 | €36.60 | €36.40 | 100 |
| 2026-07-15 | €36.80 | +1.10% | €36.80 | €37.00 | €36.80 | 95 |
| 2026-07-14 | €36.40 | -1.09% | €37.00 | €37.00 | €36.40 | 320 |
| 2026-07-13 | €36.80 | -0.54% | €36.80 | €36.80 | €36.80 | 0 |
| 2026-07-10 | €37.00 | +1.65% | €36.80 | €37.00 | €36.80 | 620 |
| 2026-07-09 | €36.40 | +1.11% | €35.00 | €37.00 | €35.00 | 980 |
| 2026-07-08 | €36.00 | 0.00% | €36.00 | €36.00 | €36.00 | 10 |
| 2026-07-07 | €36.00 | +0.56% | €35.80 | €36.00 | €34.80 | 370 |
| 2026-07-06 | €35.80 | +9.82% | €32.20 | €35.80 | €32.20 | 1.25K |
| 2026-07-03 | €32.60 | -5.78% | €34.60 | €34.60 | €32.40 | 526 |
| 2026-07-02 | €34.60 | -4.95% | €36.80 | €36.80 | €34.60 | 717 |
| 2026-07-01 | €36.40 | -1.09% | €36.00 | €36.40 | €36.00 | 75 |
| 2026-06-30 | €36.80 | 0.00% | €36.80 | €36.80 | €36.80 | 0 |
| 2026-06-29 | €36.80 | 0.00% | €36.60 | €36.80 | €36.60 | 1 |
| 2026-06-26 | €36.80 | 0.00% | €36.60 | €36.80 | €36.60 | 501 |
| 2026-06-25 | €36.80 | 0.00% | €36.80 | €36.80 | €36.80 | 0 |
| 2026-06-24 | €36.80 | +0.55% | €37.00 | €37.60 | €36.80 | 481 |
| 2026-06-23 | €36.60 | 0.00% | €37.00 | €37.00 | €36.60 | 130 |
| 2026-06-22 | €36.60 | -1.08% | €36.80 | €36.80 | €36.60 | 1 |
| 2026-06-19 | €37.00 | +1.09% | €37.00 | €37.00 | €37.00 | 1 |
| 2026-06-18 | €36.60 | -2.66% | €38.00 | €38.00 | €36.60 | 159 |
| 2026-06-17 | €37.60 | +1.08% | €37.20 | €38.00 | €36.80 | 520 |
| 2026-06-16 | €37.20 | +2.76% | €36.40 | €37.20 | €36.40 | 107 |
| 2026-06-15 | €36.20 | -4.23% | €38.00 | €38.00 | €36.00 | 472 |
| 2026-06-12 | €37.80 | -1.56% | €38.40 | €39.00 | €37.80 | 867 |
| 2026-06-11 | €38.40 | +1.59% | €37.80 | €38.40 | €37.80 | 29 |
| 2026-06-10 | €37.80 | 0.00% | €37.80 | €37.80 | €37.00 | 623 |
| 2026-06-09 | €37.80 | +1.07% | €37.40 | €37.80 | €37.40 | 12 |
| 2026-06-08 | €37.40 | +1.63% | €36.80 | €37.40 | €36.80 | 155 |
| 2026-06-05 | €36.80 | +1.66% | €36.80 | €36.80 | €36.80 | 3 |
| 2026-06-04 | €36.20 | +1.69% | €36.60 | €36.60 | €36.20 | 4 |
| 2026-06-03 | €35.60 | -4.30% | €37.60 | €38.40 | €35.60 | 274 |
| 2026-06-02 | €37.20 | -0.53% | €37.00 | €37.20 | €36.80 | 400 |
| 2026-06-01 | €37.40 | +0.54% | €37.40 | €37.40 | €37.40 | 0 |
| 2026-05-29 | €37.20 | 0.00% | €37.60 | €37.60 | €37.20 | 5 |