Australia markets closed

Flatex AG (FTK.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
13.17+0.01 (+0.08%)
As of 08:10AM 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 202413.1713.1713.1713.1713.17207
27 June 202413.1013.1613.0713.1613.16-
26 June 202413.1813.2313.1213.1213.12-
25 June 202413.3713.3713.1513.1613.16-
24 June 202413.3513.5413.3513.4413.44-
21 June 202413.4913.4913.4013.4013.40-
20 June 202413.3913.6713.3913.4813.48-
19 June 202413.5913.5913.4013.4013.40-
18 June 202413.3813.6713.3813.6013.60207
17 June 202413.2013.3513.2013.3413.34-
14 June 202413.6513.6513.0613.1513.15-
13 June 202413.9414.0013.6313.6313.63-
12 June 202413.7414.0513.7413.9713.97-
11 June 202414.2714.2713.7313.7313.73-
10 June 202414.0814.2514.0814.2514.25-
07 June 202414.2014.3014.1214.1214.12337
06 June 202414.0614.2214.0614.2214.22-
05 June 202413.9014.1813.9013.9013.90-
05 June 20240.04 Dividend
04 June 202413.9014.0513.8413.9413.90-
03 June 202414.0314.0913.9213.9213.88-
31 May 202413.9013.9513.7113.9513.91-
30 May 202413.7613.9213.7613.9213.88347
29 May 202413.7313.7713.5613.7713.74-
28 May 202413.7013.7613.7013.7013.67-
27 May 202413.7013.7913.7013.7713.73-
24 May 202413.6513.7913.6513.7613.72-
23 May 202413.7113.9113.7113.7313.70-
22 May 202413.2213.8113.1813.7013.67-
21 May 202413.0213.2212.9113.2213.18-
20 May 202412.7513.0212.7513.0212.99-
17 May 202412.9412.9812.7412.7412.71-
16 May 202412.9013.1212.9012.9512.92700
15 May 202412.9713.1012.9312.9312.89-
14 May 202412.8512.9712.8512.9512.91-
13 May 202412.8512.8912.8012.8912.85-
10 May 202412.8112.9912.8112.8412.80759
09 May 202412.6812.8512.6812.8512.81-
08 May 202412.9112.9112.6812.6812.64-
07 May 202412.7812.9812.7812.9412.90-
06 May 202412.6212.8912.6212.8212.79-
03 May 202412.4012.6912.3712.6912.65-
02 May 202412.2512.4312.2312.4312.39-
30 Apr 202412.5112.5112.2312.2312.20-
29 Apr 202411.8412.5511.8412.5512.51-
26 Apr 202411.4311.8911.4311.8111.78-
25 Apr 20249.9210.409.8010.4010.37-
24 Apr 202410.1910.199.959.959.92-
23 Apr 20249.8110.069.8010.0610.03-
22 Apr 202410.2310.239.659.759.72-
19 Apr 202410.3410.3410.2010.2010.18-
18 Apr 202410.3110.4210.2510.4010.381,006
17 Apr 202410.1310.2510.1310.2510.22-
16 Apr 202410.4010.4010.1810.1810.15726
15 Apr 202410.7710.8110.4410.4410.42100
12 Apr 202411.4011.4010.8110.8110.77-
11 Apr 202411.4411.4811.3111.3111.27-
10 Apr 202410.9711.5210.9711.5011.47-
09 Apr 202410.5110.9910.5110.9010.87200
08 Apr 202410.2610.4810.2410.4810.45-
05 Apr 202410.0610.2310.0610.2210.19-
04 Apr 202410.2010.2410.1710.2010.17-
03 Apr 202410.0710.2310.0710.1310.10-
02 Apr 202410.4310.4310.1110.1110.09-
28 Mar 202410.3910.4610.3310.3510.32-
27 Mar 202410.2610.4810.2610.2610.23200
26 Mar 202410.3110.3110.2010.3110.28-
25 Mar 20249.7410.389.7410.3110.281,000
22 Mar 20249.679.809.659.789.75-
21 Mar 20249.549.719.549.689.65-
20 Mar 20249.549.549.459.509.47-
19 Mar 20249.759.759.559.559.52-
18 Mar 20249.769.799.729.729.70-
15 Mar 20249.779.859.769.769.73336
14 Mar 20249.869.899.799.839.80-
13 Mar 20249.739.869.739.809.77-
12 Mar 20249.439.729.439.729.7010
11 Mar 20249.309.409.309.409.37-
08 Mar 20249.509.509.359.369.34-
07 Mar 20249.609.609.459.499.47-
06 Mar 20249.659.659.589.619.58-
05 Mar 20249.609.869.609.659.62-
04 Mar 20249.859.859.619.649.61-
01 Mar 20249.759.779.639.769.73-
29 Feb 20249.509.719.509.649.61-
28 Feb 202410.4310.439.469.539.501,570
27 Feb 202410.0510.2310.0510.2010.18-
26 Feb 20249.9510.179.9510.1710.14-
23 Feb 202410.0110.039.8610.029.99-
22 Feb 20249.9810.109.9810.029.99269
21 Feb 20249.949.989.879.989.95-
20 Feb 202410.1310.139.949.949.91441
19 Feb 20249.9210.179.9210.1310.10-
16 Feb 20249.8210.119.829.989.95-
15 Feb 20249.749.799.709.779.74-
14 Feb 20249.519.729.519.729.69-
13 Feb 20249.909.909.519.519.48-
12 Feb 20249.709.859.709.859.82-
09 Feb 20249.819.819.689.739.70-
08 Feb 20249.729.829.729.799.76-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...