Australia markets closed

Flatex AG (FTK.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
13.12+0.06 (+0.42%)
As of 08:01AM CEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202413.1213.1213.1213.1213.125,000
27 June 202413.0613.0613.0613.0613.06-
26 June 202413.1113.1113.1113.1113.11-
25 June 202413.4113.4113.4113.4113.41-
24 June 202413.3613.5013.3613.5013.505,000
21 June 202413.4913.4913.4913.4913.49-
20 June 202413.3413.3413.3413.3413.34-
19 June 202413.5913.5913.5913.5913.59-
18 June 202413.3113.3113.3113.3113.31-
17 June 202413.1313.1313.1313.1313.13-
14 June 202413.5913.5913.5913.5913.59-
13 June 202413.9613.9613.9613.9613.96-
12 June 202413.7513.7513.7513.7513.75-
11 June 202414.2214.2214.2214.2214.22-
10 June 202414.0614.0614.0614.0614.06-
07 June 202414.1514.1514.1514.1514.15-
06 June 202413.9313.9313.9313.9313.93-
05 June 202413.9513.9513.9513.9513.95-
05 June 20240.04 Dividend
04 June 202413.9013.9013.9013.9013.86-
03 June 202414.0214.0214.0214.0213.98-
31 May 202413.8913.8913.8913.8913.85-
30 May 202413.6813.6813.6813.6813.64-
29 May 202413.6513.6513.6513.6513.61-
28 May 202413.6913.6913.6913.6913.65-
27 May 202413.6813.6813.6813.6813.64-
24 May 202413.6013.6013.6013.6013.57-
23 May 202413.7013.7013.7013.7013.66-
22 May 202413.1713.1713.1713.1713.13-
21 May 202412.9512.9512.9512.9512.91-
20 May 202412.7012.7012.7012.7012.66-
17 May 202412.9412.9412.9412.9412.91-
16 May 202412.8812.8812.8812.8812.84-
15 May 202412.9712.9712.9712.9712.93-
14 May 202412.8612.8612.8612.8612.82-
13 May 202412.8412.8412.8412.8412.80-
10 May 202412.8212.9412.8212.9412.91750
09 May 202412.6712.6712.6712.6712.63-
08 May 202412.9112.9112.9112.9112.87-
07 May 202412.7712.7712.7712.7712.73-
06 May 202412.6212.6212.6212.6212.58-
03 May 202412.3812.3812.3812.3812.34-
02 May 202412.2412.2412.2412.2412.2019
30 Apr 202412.5512.5512.5512.5512.51-
29 Apr 202411.8611.8611.8611.8611.83-
26 Apr 202410.3311.9010.3311.8611.83900
25 Apr 20249.909.909.909.909.87-
24 Apr 202410.1010.1010.1010.1010.08-
23 Apr 20249.799.799.799.799.76-
22 Apr 202410.2410.2410.2410.2410.21-
19 Apr 202410.3010.3010.3010.3010.27-
18 Apr 202410.3110.3110.3110.3110.29-
17 Apr 202410.1510.1510.1510.1510.12-
16 Apr 202410.4210.4210.4210.4210.39-
15 Apr 202410.8510.8510.8510.8510.82-
12 Apr 202411.3211.3211.3211.3211.29-
11 Apr 202411.4511.4511.2411.2411.21280
10 Apr 202410.9710.9710.9710.9710.93-
09 Apr 202410.5610.5610.5610.5610.53-
08 Apr 202410.2410.2410.2410.2410.22-
05 Apr 202410.0810.0810.0810.0810.05-
04 Apr 202410.1910.1910.1910.1910.17-
03 Apr 202410.0710.0710.0710.0710.05-
02 Apr 202410.3910.3910.3910.3910.36-
28 Mar 202410.3610.3610.3610.3610.33-
27 Mar 202410.2710.2710.2710.2710.25-
26 Mar 202410.3110.3110.3110.3110.28-
25 Mar 20249.779.779.779.779.74-
22 Mar 20249.669.669.669.669.63-
21 Mar 20249.569.569.549.549.51940
20 Mar 20249.539.539.539.539.50-
19 Mar 20249.729.729.729.729.69-
18 Mar 20249.749.749.749.749.72-
15 Mar 20249.789.789.789.789.75-
14 Mar 20249.819.819.819.819.79-
13 Mar 20249.749.749.749.749.72-
12 Mar 20249.439.439.439.439.40-
11 Mar 20249.319.319.319.319.28-
08 Mar 20249.489.489.489.489.45-
07 Mar 20249.619.619.619.619.58-
06 Mar 20249.679.679.679.679.64-
05 Mar 20249.589.589.589.589.55-
04 Mar 20249.829.829.829.829.79-
01 Mar 20249.739.739.739.739.70-
29 Feb 20249.529.529.529.529.49-
28 Feb 202410.3810.3810.3810.3810.35-
27 Feb 202410.1310.1310.1310.1310.10-
26 Feb 20249.979.979.979.979.94-
23 Feb 20249.989.989.989.989.95-
22 Feb 20249.969.969.969.969.93-
21 Feb 20249.969.969.969.969.93-
20 Feb 202410.0910.0910.0910.0910.06-
19 Feb 20249.989.989.989.989.95-
16 Feb 20249.819.819.819.819.78-
15 Feb 20249.759.759.759.759.72-
14 Feb 20249.539.539.539.539.51-
13 Feb 20249.899.899.899.899.86-
12 Feb 20249.689.689.689.689.65-
09 Feb 20249.839.839.839.839.80-
08 Feb 20249.669.669.669.669.63-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...