Australia markets closed

Flatex AG (FTK.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
13.10-0.09 (-0.64%)
As of 08:16AM CEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 202413.1013.1013.1013.1013.10420
26 June 202413.1813.1813.1813.1813.18-
25 June 202413.3613.3613.3613.3613.36-
24 June 202413.3513.3513.3513.3513.35-
21 June 202413.5013.5013.5013.5013.50-
20 June 202413.4013.4013.4013.4013.40-
19 June 202413.5913.5913.5913.5913.59-
18 June 202413.3813.3813.3813.3813.38-
17 June 202413.2013.2013.2013.2013.20-
14 June 202413.6513.6513.6513.6513.65-
13 June 202413.9413.9413.9413.9413.94-
12 June 202413.7413.7413.7413.7413.74-
11 June 202414.2714.2714.2714.2714.27-
10 June 202414.0814.0814.0814.0814.08-
07 June 202414.2014.2014.2014.2014.20-
06 June 202414.0614.0614.0614.0614.06-
05 June 202413.9013.9013.9013.9013.90-
05 June 20240.04 Dividend
04 June 202413.9013.9013.9013.9013.86-
03 June 202414.0314.0314.0314.0313.99-
31 May 202413.9013.9013.9013.9013.86-
30 May 202413.7613.7613.7613.7613.72-
29 May 202413.7313.7313.7313.7313.69-
28 May 202413.7013.7013.7013.7013.67-
27 May 202413.7013.7013.7013.7013.67-
24 May 202413.6513.6513.6513.6513.61-
23 May 202413.7113.7113.7113.7113.67-
22 May 202413.2213.7013.2213.7013.66420
21 May 202413.0213.0213.0213.0212.99-
20 May 202412.7512.7512.7512.7512.71-
17 May 202412.9312.9312.9312.9312.89-
16 May 202412.9013.0612.9013.0613.0220
15 May 202412.9712.9712.9712.9712.93-
14 May 202412.8512.8512.8512.8512.81-
13 May 202412.8512.8512.8512.8512.82-
10 May 202412.8112.8112.8112.8112.78-
09 May 202412.6712.6712.6712.6712.63-
08 May 202412.9112.9112.9112.9112.87-
07 May 202412.7812.7812.7812.7812.74-
06 May 202412.6212.6212.6212.6212.58-
03 May 202412.4012.4012.4012.4012.37-
02 May 202412.2512.2512.2512.2512.21-
30 Apr 202412.5312.5312.5312.5312.49-
29 Apr 202411.8412.5111.8412.3612.33215
26 Apr 202410.2411.8010.2411.8011.7730
25 Apr 20249.929.929.929.929.89-
24 Apr 202410.1810.1810.1810.1810.15-
23 Apr 20249.819.869.819.869.84205
22 Apr 202410.2310.2310.2310.2310.20-
19 Apr 202410.2810.2810.2810.2810.26-
18 Apr 202410.3110.3110.3110.3110.28-
17 Apr 202410.1310.1310.1310.1310.10-
16 Apr 202410.4010.4010.4010.4010.38-
15 Apr 202410.7810.7810.7810.7810.75-
12 Apr 202411.4011.4011.4011.4011.37-
11 Apr 202411.4511.4511.4511.4511.42-
10 Apr 202410.9711.5010.9711.5011.4730
09 Apr 202410.5110.5110.5110.5110.48-
08 Apr 202410.1810.5010.1810.5010.4750
05 Apr 202410.0610.0610.0610.0610.03-
04 Apr 202410.2010.2010.2010.2010.17-
03 Apr 202410.0310.0310.0310.0310.01-
02 Apr 202410.4310.4310.4310.4310.40-
28 Mar 202410.3310.3310.3310.3310.30-
27 Mar 202410.2610.2610.2610.2610.23-
26 Mar 202410.3110.3110.3110.3110.29-
25 Mar 20249.749.749.749.749.71-
22 Mar 20249.679.679.679.679.64-
21 Mar 20249.549.549.549.549.51-
20 Mar 20249.549.549.549.549.51-
19 Mar 20249.759.759.759.759.72-
18 Mar 20249.769.769.769.769.73-
15 Mar 20249.779.779.779.779.74-
14 Mar 20249.939.939.939.939.9020
13 Mar 20249.749.749.749.749.71-
12 Mar 20249.439.439.439.439.40-
11 Mar 20249.309.309.309.309.28-
08 Mar 20249.509.509.509.509.47-
07 Mar 20249.609.609.509.509.47150
06 Mar 20249.659.659.659.659.62-
05 Mar 20249.629.859.629.859.821,000
04 Mar 20249.859.859.859.859.82-
01 Mar 20249.759.759.759.759.72-
29 Feb 20249.469.509.469.509.471,000
28 Feb 202410.4210.429.549.549.51400
27 Feb 202410.0510.3010.0510.3010.2770
26 Feb 20249.959.959.959.959.92-
23 Feb 202410.0110.0110.0110.019.98-
22 Feb 20249.989.989.989.989.95-
21 Feb 20249.949.949.949.949.92-
20 Feb 202410.1410.1410.1410.1410.11-
19 Feb 20249.929.929.929.929.89-
16 Feb 20249.829.829.829.829.79-
15 Feb 20249.809.809.809.809.78-
14 Feb 20249.519.519.519.519.49-
13 Feb 20249.909.909.569.569.5353
12 Feb 20249.709.709.699.699.661,660
09 Feb 20249.819.819.819.819.78-
08 Feb 20249.729.729.729.729.69-
07 Feb 20249.909.909.909.909.87-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...