Flatex AG (FTK.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:40AM CEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 27 June 2024 | 13.10 | 13.26 | 13.01 | 13.16 | 13.16 | 57 |
| 26 June 2024 | 13.34 | 13.38 | 13.11 | 13.12 | 13.12 | - |
| 25 June 2024 | 13.36 | 13.41 | 13.10 | 13.15 | 13.15 | 1,472 |
| 24 June 2024 | 13.43 | 13.57 | 13.41 | 13.43 | 13.43 | 2,106 |
| 21 June 2024 | 13.50 | 13.56 | 13.31 | 13.44 | 13.44 | - |
| 20 June 2024 | 13.39 | 13.70 | 13.39 | 13.52 | 13.52 | 1,140 |
| 19 June 2024 | 13.59 | 13.59 | 13.37 | 13.37 | 13.37 | - |
| 18 June 2024 | 13.38 | 13.69 | 13.36 | 13.60 | 13.60 | 66 |
| 17 June 2024 | 13.20 | 13.40 | 13.20 | 13.35 | 13.35 | - |
| 14 June 2024 | 13.65 | 13.66 | 13.06 | 13.15 | 13.15 | 600 |
| 13 June 2024 | 13.94 | 14.05 | 13.59 | 13.64 | 13.64 | 3,640 |
| 12 June 2024 | 13.74 | 14.08 | 13.70 | 13.99 | 13.99 | 3,440 |
| 11 June 2024 | 14.27 | 14.27 | 13.70 | 13.77 | 13.77 | 3,000 |
| 10 June 2024 | 14.08 | 14.27 | 14.05 | 14.26 | 14.26 | - |
| 07 June 2024 | 14.20 | 14.29 | 14.09 | 14.09 | 14.09 | 100 |
| 06 June 2024 | 14.06 | 14.25 | 13.96 | 14.19 | 14.19 | - |
| 05 June 2024 | 13.91 | 14.22 | 13.88 | 13.90 | 13.90 | 8,309 |
| 05 June 2024 | 0.04 Dividend | |||||
| 04 June 2024 | 13.90 | 14.07 | 13.73 | 13.96 | 13.92 | 400 |
| 03 June 2024 | 14.03 | 14.20 | 13.90 | 13.91 | 13.87 | 808 |
| 31 May 2024 | 13.91 | 13.97 | 13.71 | 13.95 | 13.91 | 1,090 |
| 30 May 2024 | 13.76 | 13.98 | 13.76 | 13.91 | 13.87 | 1,137 |
| 29 May 2024 | 13.73 | 13.85 | 13.55 | 13.77 | 13.74 | 1,445 |
| 28 May 2024 | 13.70 | 13.85 | 13.69 | 13.73 | 13.69 | 40 |
| 27 May 2024 | 13.78 | 13.85 | 13.70 | 13.77 | 13.73 | 887 |
| 24 May 2024 | 13.65 | 13.93 | 13.64 | 13.76 | 13.72 | 1,302 |
| 23 May 2024 | 13.71 | 13.96 | 13.69 | 13.69 | 13.65 | 4,145 |
| 22 May 2024 | 13.22 | 13.83 | 13.18 | 13.67 | 13.63 | 2,480 |
| 21 May 2024 | 13.02 | 13.23 | 12.92 | 13.22 | 13.18 | - |
| 20 May 2024 | 12.75 | 13.06 | 12.75 | 13.01 | 12.97 | - |
| 17 May 2024 | 12.93 | 13.14 | 12.74 | 12.74 | 12.71 | 3,044 |
| 16 May 2024 | 12.90 | 13.18 | 12.90 | 12.95 | 12.92 | 1,750 |
| 15 May 2024 | 12.97 | 13.22 | 12.93 | 12.94 | 12.91 | 1,640 |
| 14 May 2024 | 12.85 | 13.02 | 12.85 | 12.97 | 12.93 | 120 |
| 13 May 2024 | 12.85 | 12.98 | 12.72 | 12.89 | 12.85 | 1,900 |
| 10 May 2024 | 12.81 | 13.01 | 12.81 | 12.85 | 12.81 | 3,300 |
| 09 May 2024 | 12.67 | 12.87 | 12.67 | 12.85 | 12.81 | - |
| 08 May 2024 | 12.91 | 12.97 | 12.67 | 12.68 | 12.64 | 300 |
| 07 May 2024 | 12.80 | 12.98 | 12.80 | 12.90 | 12.86 | 15 |
| 06 May 2024 | 12.62 | 12.90 | 12.62 | 12.81 | 12.77 | 1,297 |
| 03 May 2024 | 12.40 | 12.73 | 12.38 | 12.72 | 12.68 | 4,590 |
| 02 May 2024 | 12.25 | 12.48 | 12.17 | 12.39 | 12.35 | 200 |
| 30 Apr 2024 | 12.60 | 12.60 | 12.23 | 12.23 | 12.19 | 13,615 |
| 29 Apr 2024 | 11.85 | 12.61 | 11.85 | 12.51 | 12.47 | 8,261 |
| 26 Apr 2024 | 10.44 | 12.06 | 10.30 | 11.83 | 11.80 | 29,183 |
| 25 Apr 2024 | 9.92 | 10.51 | 9.73 | 10.33 | 10.30 | 300 |
| 24 Apr 2024 | 10.18 | 10.18 | 9.89 | 9.97 | 9.94 | 2,790 |
| 23 Apr 2024 | 9.81 | 10.11 | 9.75 | 10.11 | 10.09 | 500 |
| 22 Apr 2024 | 10.31 | 10.44 | 9.66 | 9.80 | 9.77 | 1,500 |
| 19 Apr 2024 | 10.30 | 10.33 | 10.19 | 10.19 | 10.16 | 375 |
| 18 Apr 2024 | 10.31 | 10.47 | 10.21 | 10.40 | 10.37 | 2,670 |
| 17 Apr 2024 | 10.14 | 10.31 | 10.14 | 10.24 | 10.22 | 1,000 |
| 16 Apr 2024 | 10.40 | 10.40 | 10.11 | 10.16 | 10.13 | 2,670 |
| 15 Apr 2024 | 10.78 | 10.86 | 10.40 | 10.40 | 10.38 | 754 |
| 12 Apr 2024 | 11.40 | 11.51 | 10.77 | 10.77 | 10.73 | 6,324 |
| 11 Apr 2024 | 11.45 | 11.52 | 11.19 | 11.35 | 11.32 | 2,120 |
| 10 Apr 2024 | 10.97 | 11.52 | 10.97 | 11.47 | 11.43 | 5,300 |
| 09 Apr 2024 | 10.51 | 11.07 | 10.51 | 10.95 | 10.92 | 4,200 |
| 08 Apr 2024 | 10.19 | 10.61 | 10.19 | 10.50 | 10.47 | 1,000 |
| 05 Apr 2024 | 10.06 | 10.25 | 10.01 | 10.20 | 10.17 | 172 |
| 04 Apr 2024 | 10.20 | 10.41 | 10.06 | 10.06 | 10.04 | 1,450 |
| 03 Apr 2024 | 10.06 | 10.23 | 10.06 | 10.20 | 10.17 | 5,570 |
| 02 Apr 2024 | 10.43 | 10.48 | 10.06 | 10.09 | 10.06 | 5,242 |
| 28 Mar 2024 | 10.33 | 10.51 | 10.28 | 10.40 | 10.37 | 2,790 |
| 27 Mar 2024 | 10.26 | 10.45 | 10.19 | 10.29 | 10.26 | 280 |
| 26 Mar 2024 | 10.31 | 10.40 | 10.17 | 10.32 | 10.30 | 2,000 |
| 25 Mar 2024 | 10.17 | 10.49 | 10.17 | 10.31 | 10.29 | 5,370 |
| 22 Mar 2024 | 9.67 | 9.82 | 9.66 | 9.80 | 9.77 | - |
| 21 Mar 2024 | 9.54 | 9.72 | 9.54 | 9.68 | 9.65 | 1,010 |
| 20 Mar 2024 | 9.54 | 9.56 | 9.45 | 9.55 | 9.52 | 29,770 |
| 19 Mar 2024 | 9.75 | 9.75 | 9.52 | 9.60 | 9.57 | 200 |
| 18 Mar 2024 | 9.76 | 9.86 | 9.72 | 9.74 | 9.71 | - |
| 15 Mar 2024 | 9.77 | 9.89 | 9.75 | 9.77 | 9.74 | - |
| 14 Mar 2024 | 9.86 | 9.91 | 9.76 | 9.83 | 9.80 | 160 |
| 13 Mar 2024 | 9.75 | 9.87 | 9.71 | 9.80 | 9.77 | - |
| 12 Mar 2024 | 9.43 | 9.76 | 9.43 | 9.75 | 9.72 | - |
| 11 Mar 2024 | 9.30 | 9.41 | 9.24 | 9.39 | 9.36 | 86 |
| 08 Mar 2024 | 9.50 | 9.50 | 9.33 | 9.35 | 9.33 | 1,176 |
| 07 Mar 2024 | 9.60 | 9.60 | 9.44 | 9.51 | 9.48 | 3,040 |
| 06 Mar 2024 | 9.65 | 9.67 | 9.54 | 9.60 | 9.57 | 2,110 |
| 05 Mar 2024 | 9.62 | 9.86 | 9.55 | 9.65 | 9.62 | 760 |
| 04 Mar 2024 | 9.85 | 9.86 | 9.56 | 9.64 | 9.61 | 2,600 |
| 01 Mar 2024 | 9.75 | 9.83 | 9.63 | 9.80 | 9.77 | - |
| 29 Feb 2024 | 9.46 | 9.75 | 9.46 | 9.64 | 9.61 | 6,499 |
| 28 Feb 2024 | 10.42 | 10.42 | 9.39 | 9.55 | 9.52 | 6,459 |
| 27 Feb 2024 | 10.09 | 10.56 | 10.09 | 10.32 | 10.30 | 2,640 |
| 26 Feb 2024 | 9.95 | 10.18 | 9.95 | 10.18 | 10.15 | 1,300 |
| 23 Feb 2024 | 10.01 | 10.06 | 9.87 | 10.02 | 10.00 | 218 |
| 22 Feb 2024 | 9.98 | 10.20 | 9.98 | 10.02 | 9.99 | - |
| 21 Feb 2024 | 9.94 | 9.98 | 9.88 | 9.98 | 9.95 | 380 |
| 20 Feb 2024 | 10.14 | 10.14 | 9.91 | 9.95 | 9.92 | - |
| 19 Feb 2024 | 9.93 | 10.20 | 9.93 | 10.15 | 10.13 | - |
| 16 Feb 2024 | 9.82 | 10.16 | 9.82 | 9.98 | 9.96 | 2,400 |
| 15 Feb 2024 | 9.74 | 9.82 | 9.65 | 9.79 | 9.76 | 780 |
| 14 Feb 2024 | 9.51 | 9.74 | 9.44 | 9.74 | 9.71 | 1,196 |
| 13 Feb 2024 | 9.90 | 9.90 | 9.50 | 9.51 | 9.48 | 1,590 |
| 12 Feb 2024 | 9.71 | 9.87 | 9.66 | 9.84 | 9.81 | 168 |
| 09 Feb 2024 | 9.82 | 9.82 | 9.69 | 9.77 | 9.74 | - |
| 08 Feb 2024 | 9.72 | 9.89 | 9.72 | 9.83 | 9.81 | 80 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.