XETRA - Delayed Quote
EUR
flatexDEGIRO SE (FTK.DE)
23.62
-0.48
(-1.99%)
At close: October 30 at 5:35:02 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
23.90
24.02
23.14
23.62
23.62
493,185
Oct 29, 2026
24.28
24.38
23.92
24.10
24.10
389,385
Oct 28, 2026
24.54
24.54
24.14
24.28
24.28
399,140
Oct 27, 2026
23.66
24.74
23.60
24.60
24.60
641,544
Oct 26, 2026
22.70
23.56
22.70
23.36
23.36
395,309
Oct 23, 2026
23.10
23.50
22.12
22.34
22.34
680,793
Oct 22, 2026
23.80
24.40
23.10
23.10
23.10
597,336
Oct 21, 2026
24.22
24.90
24.18
24.62
24.62
265,557
Oct 20, 2026
24.84
24.92
23.96
24.26
24.26
475,965
Oct 19, 2026
25.28
25.64
24.98
25.12
25.12
414,598
Oct 16, 2026
25.58
25.90
25.10
25.48
25.48
442,363
Oct 15, 2026
25.50
26.42
24.98
25.58
25.58
701,323
Oct 14, 2026
24.66
25.12
24.24
24.24
24.24
391,590
Oct 13, 2026
25.52
25.80
24.54
24.54
24.54
623,879
Oct 12, 2026
25.62
26.02
25.34
25.56
25.56
434,522
Oct 9, 2026
26.24
26.54
25.76
26.06
26.06
311,616
Oct 8, 2026
25.12
26.24
25.06
25.84
25.84
348,281
Oct 7, 2026
26.12
26.54
25.30
25.44
25.44
519,292
Oct 6, 2026
28.50
28.58
26.28
26.42
26.42
656,524
Oct 5, 2026
27.42
28.44
27.34
28.44
28.44
382,787
Oct 2, 2026
28.30
28.42
27.00
27.30
27.30
600,348
Oct 1, 2026
29.02
29.10
28.00
28.00
28.00
379,424
Sep 30, 2026
29.68
29.88
29.18
29.22
29.22
243,896
Sep 29, 2026
29.14
29.86
29.14
29.50
29.50
357,551
Sep 28, 2026
28.78
29.24
28.08
29.00
29.00
581,894
Sep 25, 2026
30.38
30.68
28.10
28.90
28.90
788,963
Sep 24, 2026
30.40
30.70
30.12
30.12
30.12
225,513
Sep 23, 2026
31.42
31.86
30.54
30.76
30.76
395,994
Sep 22, 2026
32.06
32.56
31.20
31.20
31.20
357,068
Sep 21, 2026
30.38
32.16
30.04
32.12
32.12
396,557
Sep 18, 2026
30.00
30.16
29.66
29.92
29.92
569,612
Sep 17, 2026
29.78
30.24
29.54
30.00
30.00
543,104
Sep 16, 2026
30.64
30.64
29.58
29.88
29.88
415,765
Sep 15, 2026
30.74
30.74
30.04
30.42
30.42
387,532
Sep 14, 2026
31.30
31.56
30.50
30.92
30.92
334,473
Sep 11, 2026
30.80
32.70
30.54
31.56
31.56
1,458,510
Sep 10, 2026
34.72
34.96
33.86
34.26
34.26
216,864
Sep 9, 2026
35.26
35.26
34.22
34.26
34.26
275,974
Sep 8, 2026
35.20
35.74
34.94
35.52
35.52
184,807
Sep 7, 2026
36.26
36.28
35.46
35.46
35.46
173,419
Sep 4, 2026
37.58
37.60
35.10
36.14
36.14
249,902
Sep 3, 2026
36.96
37.70
36.30
37.46
37.46
201,083
Sep 2, 2026
37.66
37.78
35.90
36.20
36.20
376,174
Sep 1, 2026
38.20
38.60
37.78
37.92
37.92
212,179
Aug 31, 2026
37.78
38.50
37.74
38.40
38.40
431,006
Aug 28, 2026
37.70
38.12
37.40
38.12
38.12
209,018
Aug 27, 2026
37.18
38.02
36.82
37.52
37.52
262,796
Aug 26, 2026
36.30
37.30
36.30
36.88
36.88
154,575
Aug 25, 2026
36.26
36.60
36.02
36.20
36.20
181,941
Aug 24, 2026
35.84
36.28
35.50
36.06
36.06
174,206
Aug 21, 2026
35.04
35.92
34.94
35.80
35.80
214,877
Aug 20, 2026
34.96
35.48
34.86
35.02
35.02
200,878
Aug 19, 2026
35.34
35.44
34.48
35.02
35.02
198,333
Aug 18, 2026
35.90
35.96
35.26
35.32
35.32
166,173
Aug 17, 2026
35.24
36.58
34.60
35.96
35.96
286,485
Aug 14, 2026
35.36
35.36
34.86
35.26
35.26
149,168
Aug 13, 2026
35.08
35.34
34.46
35.26
35.26
390,187
Aug 12, 2026
33.78
34.84
33.64
34.84
34.84
329,733
Aug 11, 2026
34.48
34.48
33.74
33.82
33.82
333,192
Aug 10, 2026
34.12
34.46
33.80
34.36
34.36
395,431
Aug 7, 2026
34.90
34.94
33.84
34.06
34.06
349,397
Aug 6, 2026
35.58
35.66
34.80
34.80
34.80
232,770
Aug 5, 2026
35.62
35.90
34.72
35.40
35.40
335,315
Aug 4, 2026
36.16
36.70
35.62
35.62
35.62
327,060
Aug 3, 2026
36.54
36.54
35.54
36.08
36.08
269,098
Jul 31, 2026
37.50
37.50
35.88
36.30
36.30
177,143
Jul 30, 2026
36.50
37.68
36.26
37.16
37.16
175,619
Jul 29, 2026
36.94
37.56
36.54
36.74
36.74
222,158
Jul 28, 2026
37.60
37.62
36.38
36.70
36.70
196,606
Jul 27, 2026
37.10
38.00
36.96
37.38
37.38
225,510
Jul 24, 2026
36.44
37.54
36.22
36.72
36.72
192,757
Jul 23, 2026
37.70
37.70
35.10
36.28
36.28
640,465
Jul 22, 2026
36.74
36.98
36.08
36.38
36.38
269,838
Jul 21, 2026
35.00
36.64
34.74
36.64
36.64
262,242
Jul 20, 2026
35.20
35.58
34.90
35.04
35.04
213,433
Jul 17, 2026
36.14
36.22
34.92
35.46
35.46
235,471
Jul 16, 2026
37.24
37.24
36.30
36.72
36.72
237,613
Jul 15, 2026
37.98
37.98
37.02
37.04
37.04
254,149
Jul 14, 2026
37.80
38.02
36.82
37.72
37.72
222,836
Jul 13, 2026
38.20
38.50
37.34
38.00
38.00
294,520
Jul 10, 2026
38.14
38.38
37.60
38.18
38.18
217,346
Jul 9, 2026
37.70
38.18
37.54
38.18
38.18
209,696
Jul 8, 2026
37.88
37.88
36.48
37.46
37.46
273,505
Jul 7, 2026
39.34
39.70
37.62
37.94
37.94
271,630
Jul 6, 2026
38.00
39.50
38.00
39.26
39.26
435,233
Jul 3, 2026
38.00
38.70
37.76
37.88
37.88
195,612
Jul 2, 2026
36.88
38.42
36.30
37.76
37.76
400,281
Jul 1, 2026
37.58
38.00
36.92
37.02
37.02
366,706
Jun 30, 2026
37.88
38.26
37.36
37.50
37.50
257,534
Jun 29, 2026
37.24
38.10
36.94
37.36
37.36
250,935
Jun 26, 2026
36.34
36.92
33.92
36.92
36.92
757,663
Jun 25, 2026
36.56
37.54
36.00
36.76
36.76
258,012
Jun 24, 2026
37.20
37.32
36.20
36.40
36.40
399,787
Jun 23, 2026
37.26
37.88
36.56
37.88
37.88
215,809
Jun 22, 2026
37.68
38.34
37.42
37.54
37.54
241,992
Jun 19, 2026
37.80
37.92
37.32
37.62
37.62
445,555
Jun 18, 2026
37.56
37.98
37.38
37.86
37.86
264,061
Jun 17, 2026
37.32
37.70
36.94
37.70
37.70
215,432
Jun 16, 2026
37.00
37.78
36.98
37.24
37.24
251,230
Jun 15, 2026
37.26
37.72
36.64
37.04
37.04
292,489
Jun 12, 2026
35.76
36.60
35.20
36.12
36.12
420,766
Jun 11, 2026
32.82
34.16
32.80
34.04
34.04
278,353
Jun 10, 2026
33.32
33.42
32.24
33.02
33.02
335,672
Jun 9, 2026
33.94
34.66
33.40
33.40
33.40
235,309
Jun 8, 2026
33.30
35.12
33.18
33.88
33.88
375,427
Jun 5, 2026
32.98
34.50
32.90
33.88
33.88
283,727
Jun 4, 2026
32.02
33.28
31.94
32.94
32.94
195,682
Jun 3, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
31.80
32.62
31.28
32.00
32.00
293,006
Jun 2, 2026
33.26
33.86
31.88
32.26
31.96
236,075
Jun 1, 2026
33.86
33.90
32.74
33.12
32.81
161,326
May 29, 2026
33.24
34.12
33.18
33.82
33.51
332,725
May 28, 2026
33.12
33.40
32.58
33.02
32.71
271,048
May 27, 2026
32.40
33.38
32.26
33.22
32.91
337,690
May 26, 2026
32.18
32.70
32.12
32.26
31.96
209,194
May 25, 2026
31.92
32.52
31.92
32.44
32.14
111,765
May 22, 2026
31.66
31.80
31.06
31.56
31.27
167,352
May 21, 2026
32.00
32.10
31.50
31.50
31.21
186,430
May 20, 2026
30.62
32.36
30.62
32.08
31.78
288,206
May 19, 2026
30.22
31.56
30.22
31.04
30.75
361,599
May 18, 2026
29.82
30.34
29.60
29.96
29.68
533,333
May 15, 2026
30.22
30.68
29.96
30.18
29.90
255,612
May 14, 2026
30.16
30.68
30.06
30.68
30.39
195,318
May 13, 2026
30.16
30.48
29.78
30.18
29.90
350,743
May 12, 2026
30.42
30.86
30.00
30.20
29.92
281,558
May 11, 2026
30.38
30.98
30.32
30.92
30.63
320,223
May 8, 2026
30.76
31.02
30.26
30.48
30.20
269,183
May 7, 2026
31.08
31.54
31.02
31.18
30.89
340,179
May 6, 2026
30.60
32.04
30.16
30.92
30.63
486,399
May 5, 2026
31.02
31.28
30.34
30.36
30.08
346,738
May 4, 2026
30.78
31.04
30.28
30.54
30.26
264,178
Apr 30, 2026
31.00
31.34
30.42
30.48
30.20
388,376
Apr 29, 2026
32.30
32.30
31.18
31.58
31.29
441,426
Apr 28, 2026
31.30
32.44
31.22
32.32
32.02
591,550
Apr 27, 2026
30.56
31.64
30.56
31.34
31.05
466,923
Apr 24, 2026
32.90
33.10
30.42
30.42
30.14
1,059,638
Apr 23, 2026
36.38
37.16
32.78
33.70
33.39
978,290
Apr 22, 2026
37.52
37.64
36.54
36.54
36.20
428,213
Apr 21, 2026
38.78
38.78
37.56
37.74
37.39
364,854
Apr 20, 2026
38.26
38.94
38.10
38.52
38.16
207,214
Apr 17, 2026
37.42
39.18
37.40
38.82
38.46
558,995
Apr 16, 2026
37.34
37.52
37.04
37.30
36.95
216,108
Apr 15, 2026
37.44
37.74
37.00
37.18
36.83
239,947
Apr 14, 2026
37.20
37.54
36.14
37.34
36.99
466,715
Apr 13, 2026
33.94
35.98
33.84
35.70
35.37
321,650
Apr 10, 2026
33.82
34.34
33.38
34.22
33.90
243,623
Apr 9, 2026
33.08
34.08
33.00
33.80
33.49
251,721
Apr 8, 2026
32.24
33.84
32.00
33.26
32.95
521,643
Apr 7, 2026
30.38
31.18
30.20
30.42
30.14
353,030
Apr 2, 2026
30.32
30.52
29.74
30.06
29.78
323,269
Apr 1, 2026
31.20
31.34
30.44
30.94
30.65
411,430
Mar 31, 2026
29.12
30.16
28.84
29.40
29.13
520,099
Mar 30, 2026
29.48
29.66
28.64
29.20
28.93
499,516
Mar 27, 2026
31.00
31.18
29.64
29.64
29.36
545,584
Mar 26, 2026
32.02
32.02
30.76
30.86
30.57
368,737
Mar 25, 2026
32.28
32.86
32.10
32.50
32.20
409,832
Mar 24, 2026
32.10
32.28
31.60
31.92
31.62
237,003
Mar 23, 2026
30.90
32.86
30.70
32.20
31.90
417,510
Mar 20, 2026
33.00
33.22
31.56
31.82
31.52
533,399
Mar 19, 2026
33.52
33.56
32.48
32.78
32.48
317,269
Mar 18, 2026
34.00
34.44
33.56
33.58
33.27
264,868
Mar 17, 2026
32.52
33.76
32.40
33.76
33.45
334,865
Mar 16, 2026
33.22
33.22
32.46
32.70
32.40
296,692
Mar 13, 2026
32.80
34.04
32.68
33.10
32.79
302,878
Mar 12, 2026
32.70
33.18
32.16
32.80
32.49
371,823
Mar 11, 2026
33.48
33.52
32.26
32.92
32.61
358,160
Mar 10, 2026
32.98
34.10
32.78
33.78
33.47
568,023
Mar 9, 2026
31.42
32.88
31.22
32.60
32.30
331,262
Mar 6, 2026
32.14
32.68
31.60
32.24
31.94
287,749
Mar 5, 2026
33.20
33.56
31.90
31.94
31.64
508,731
Mar 4, 2026
32.50
33.20
31.70
33.08
32.77
521,092
Mar 3, 2026
30.72
32.20
30.62
31.92
31.62
649,527
Mar 2, 2026
30.04
31.48
29.58
31.16
30.87
428,175
Feb 27, 2026
30.48
31.18
30.22
30.82
30.53
649,561
Feb 26, 2026
30.50
30.78
29.14
30.30
30.02
573,227
Feb 25, 2026
29.50
29.92
28.86
29.66
29.38
576,983
Feb 24, 2026
30.74
30.74
29.30
29.30
29.03
583,789
Feb 23, 2026
30.78
31.18
30.18
30.64
30.36
394,908
Feb 20, 2026
30.28
31.00
29.82
31.00
30.71
501,778
Feb 19, 2026
31.30
32.22
30.02
30.36
30.08
902,150
Feb 18, 2026
33.22
33.42
32.32
33.22
32.91
329,777
Feb 17, 2026
33.22
33.38
32.12
33.20
32.89
616,419
Feb 16, 2026
33.44
34.22
31.90
32.82
32.51
981,151
Feb 13, 2026
35.72
35.74
34.10
35.24
34.91
601,244
Feb 12, 2026
36.20
37.80
35.30
35.56
35.23
493,642
Feb 11, 2026
40.22
40.34
34.72
35.74
35.41
871,087
Feb 10, 2026
40.34
40.54
39.62
40.12
39.75
251,659
Feb 9, 2026
39.40
40.46
39.40
40.46
40.08
286,931
Feb 6, 2026
38.24
39.24
37.86
39.16
38.80
271,053
Feb 5, 2026
39.90
40.76
38.16
38.28
37.92
341,831
Feb 4, 2026
41.60
42.02
39.96
39.96
39.59
312,836
Feb 3, 2026
42.50
43.24
41.10
41.28
40.90
265,852
Feb 2, 2026
40.10
42.00
39.86
42.00
41.61
218,240
Jan 30, 2026
41.44
41.76
41.16
41.16
40.78
240,675
Jan 29, 2026
41.00
42.62
40.70
41.62
41.23
423,163
Jan 28, 2026
40.42
40.66
40.04
40.40
40.02
195,332
Jan 27, 2026
40.80
40.80
39.98
40.40
40.02
194,771
Jan 26, 2026
39.38
40.82
39.36
40.56
40.18
310,461
Jan 23, 2026
38.90
39.66
38.78
39.34
38.97
268,094
Jan 22, 2026
37.88
39.12
37.64
38.70
38.34
256,166
Jan 21, 2026
37.08
37.44
36.82
37.40
37.05
197,765
Jan 20, 2026
37.12
37.48
36.58
37.26
36.91
307,796
Jan 19, 2026
37.88
37.94
37.54
37.58
37.23
201,603
Jan 16, 2026
38.60
39.06
38.22
38.28
37.92
188,932
Jan 15, 2026
38.00
38.82
37.92
38.42
38.06
197,895
Jan 14, 2026
38.80
38.92
37.64
37.94
37.59
288,901
Jan 13, 2026
38.40
38.88
38.22
38.74
38.38
315,095
Jan 12, 2026
37.86
38.44
37.60
38.22
37.86
153,093
Jan 9, 2026
37.30
37.90
36.54
37.90
37.55
166,429
Jan 8, 2026
37.26
37.50
36.72
37.12
36.77
185,465
Jan 7, 2026
37.32
37.46
36.78
37.30
36.95
357,814
Jan 6, 2026
37.42
38.00
37.00
37.22
36.87
270,480
Jan 5, 2026
36.74
37.32
36.38
37.20
36.85
272,635
Jan 2, 2026
36.80
36.94
36.28
36.28
35.94
166,362
Dec 30, 2025
36.04
36.74
36.04
36.74
36.40
156,896
Dec 29, 2025
36.04
36.14
35.58
35.88
35.55
151,232
Dec 23, 2025
36.14
36.22
35.48
36.14
35.80
147,836
Dec 22, 2025
35.94
36.28
35.50
36.28
35.94
190,002
Dec 19, 2025
34.86
35.88
34.72
35.84
35.51
613,689
Dec 18, 2025
34.42
35.00
34.24
34.88
34.56
244,286
Dec 17, 2025
34.80
35.12
34.22
34.44
34.12
246,567
Dec 16, 2025
34.38
35.14
34.38
34.74
34.42
338,102
Dec 15, 2025
33.90
34.52
33.70
34.42
34.10
131,754
Dec 12, 2025
34.50
34.68
33.78
33.78
33.47
336,552
Dec 11, 2025
34.26
34.34
33.76
34.10
33.78
145,126
Dec 10, 2025
34.26
34.26
33.64
34.16
33.84
158,513
Dec 9, 2025
33.62
34.34
33.42
34.26
33.94
300,485
Dec 8, 2025
32.16
33.76
32.14
33.54
33.23
308,729
Dec 5, 2025
31.70
32.26
31.36
31.74
31.44
224,943
Dec 4, 2025
32.00
32.20
31.50
31.50
31.21
139,757
Dec 3, 2025
31.96
32.14
31.34
31.76
31.46
148,556
Dec 2, 2025
32.30
32.30
31.48
31.92
31.62
154,724
Dec 1, 2025
33.04
33.10
31.98
32.28
31.98
161,622
Nov 28, 2025
32.48
33.28
32.38
33.12
32.81
244,706
Nov 27, 2025
32.18
32.52
31.92
32.52
32.22
129,929
Nov 26, 2025
33.00
33.00
31.76
32.12
31.82
294,285
Nov 25, 2025
31.24
31.38
30.86
31.38
31.09
176,169
Nov 24, 2025
30.70
31.34
30.40
31.24
30.95
347,391
Nov 21, 2025
31.08
31.42
30.02
30.26
29.98
636,204
Nov 20, 2025
30.98
32.00
30.84
31.72
31.43
259,237
Nov 19, 2025
30.40
31.12
30.20
30.68
30.39
174,132
Nov 18, 2025
30.54
31.06
30.28
30.46
30.18
231,156
Nov 17, 2025
31.54
31.56
31.00
31.16
30.87
188,960
Nov 14, 2025
32.06
32.06
31.10
31.50
31.21
308,050
Nov 13, 2025
32.20
32.56
32.02
32.24
31.94
133,760
Nov 12, 2025
32.30
32.56
31.88
32.16
31.86
208,267
Nov 11, 2025
32.50
32.64
31.84
32.14
31.84
229,311
Nov 10, 2025
32.62
32.96
32.42
32.48
32.18
182,291
Nov 7, 2025
32.62
32.82
31.90
31.90
31.60
207,813
Nov 6, 2025
33.32
33.40
32.60
32.60
32.30
183,486
Nov 5, 2025
33.14
33.66
32.42
33.46
33.15
270,425
Nov 4, 2025
32.76
33.02
32.36
32.90
32.59
525,124
Nov 3, 2025
32.98
33.72
32.86
33.30
32.99
171,771
Oct 31, 2025
33.22
33.28
32.54
32.88
32.57
315,192
Oct 30, 2025
34.18
34.18
33.22
33.22
32.91
296,751
