Flatex More Historical Data - FTK | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Flatex AG (FTK)
Flatex AG (FTK) Historical

FTK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	13.18	-0.46	-3.37%	13.655	13.745	13.035	89,416
Jun 13 2024	13.64	-0.41	-2.88%	13.945	14.055	13.585	40,053
Jun 12 2024	14.045	0.23	1.63%	13.74	14.085	13.70	22,230
Jun 11 2024	13.82	-0.44	-3.09%	14.255	14.295	13.705	19,314
Jun 10 2024	14.26	0.19	1.31%	14.135	14.295	14.03	27,817
Jun 07 2024	14.075	-0.19	-1.30%	14.205	14.285	14.045	22,473
Jun 06 2024	14.26	0.30	2.11%	13.98	14.26	13.98	31,407
Jun 05 2024	13.965	0.03	0.18%	13.905	14.235	13.865	43,446
Jun 04 2024	13.94	-0.10	-0.71%	13.95	14.10	13.725	35,024
Jun 03 2024	14.04	0.05	0.39%	14.00	14.22	13.91	22,861
May 31 2024	13.985	0.02	0.18%	13.905	14.015	13.71	29,383
May 30 2024	13.96	0.13	0.90%	13.805	14.00	13.75	31,695
May 29 2024	13.835	0.05	0.33%	13.775	13.845	13.535	38,821
May 28 2024	13.79	-0.01	-0.07%	13.705	13.875	13.69	31,140
May 27 2024	13.80	0.01	0.07%	13.705	13.88	13.70	11,336
May 24 2024	13.79	0.03	0.22%	13.67	13.91	13.65	22,446
May 23 2024	13.76	0.02	0.11%	13.775	13.98	13.685	40,655
May 22 2024	13.745	0.50	3.78%	13.215	13.845	13.19	69,739
May 21 2024	13.245	0.22	1.69%	13.025	13.245	12.915	46,066
May 20 2024	13.025	0.25	1.92%	12.75	13.065	12.75	13,157
May 17 2024	12.78	-0.22	-1.65%	13.03	13.155	12.735	52,417
May 16 2024	12.995	0.07	0.54%	12.995	13.18	12.915	80,412
May 15 2024	12.925	-0.05	-0.35%	13.045	13.22	12.925	33,938
May 14 2024	12.97	0.09	0.66%	12.845	13.045	12.845	44,356
May 13 2024	12.885	0.04	0.31%	12.85	12.975	12.70	45,004
May 10 2024	12.845	-0.05	-0.39%	12.895	13.025	12.815	43,382
May 09 2024	12.895	0.15	1.18%	12.675	12.895	12.675	7,254
May 08 2024	12.745	-0.19	-1.43%	12.905	12.995	12.645	34,620
May 07 2024	12.93	0.06	0.47%	12.865	13.00	12.80	28,604
May 06 2024	12.87	0.34	2.71%	12.675	12.92	12.585	41,077
May 03 2024	12.53	0.13	1.05%	12.46	12.755	12.365	55,689
May 02 2024	12.40	0.16	1.27%	12.25	12.485	12.15	24,445
Apr 30 2024	12.245	-0.26	-2.08%	12.585	12.59	12.21	70,667
Apr 29 2024	12.505	0.66	5.53%	11.85	12.625	11.83	191,313
Apr 26 2024	11.85	1.45	13.94%	10.445	12.095	10.22	459,443
Apr 25 2024	10.40	0.39	3.84%	9.962	10.545	9.732	127,082
Apr 24 2024	10.015	-0.20	-1.91%	10.15	10.20	9.946	59,083
Apr 23 2024	10.21	0.36	3.65%	9.854	10.21	9.748	82,932
Apr 22 2024	9.85	-0.35	-3.43%	10.255	10.575	9.63	187,685
Apr 19 2024	10.20	-0.20	-1.88%	10.405	10.405	10.20	36,111
Apr 18 2024	10.395	0.19	1.86%	10.305	10.48	10.225	21,457
Apr 17 2024	10.205	0.05	0.49%	10.14	10.32	10.135	16,546
Apr 16 2024	10.155	-0.32	-3.01%	10.405	10.455	10.06	47,440
Apr 15 2024	10.47	-0.29	-2.65%	10.835	10.885	10.405	48,719
Apr 12 2024	10.755	-0.63	-5.49%	11.395	11.575	10.755	56,777
Apr 11 2024	11.38	-0.17	-1.43%	11.45	11.575	11.185	58,612
Apr 10 2024	11.545	0.56	5.10%	11.005	11.555	10.97	167,294
Apr 09 2024	10.985	0.47	4.47%	10.595	11.15	10.485	136,772
Apr 08 2024	10.515	0.31	2.99%	10.265	10.635	10.24	80,989
Apr 05 2024	10.21	0.07	0.69%	10.06	10.26	10.06	20,115
Apr 04 2024	10.14	-0.06	-0.54%	10.21	10.415	10.05	63,685
Apr 03 2024	10.195	0.03	0.30%	10.065	10.235	10.035	53,884
Apr 02 2024	10.165	-0.33	-3.14%	10.395	10.505	10.05	95,556
Mar 28 2024	10.495	0.19	1.89%	10.35	10.52	10.25	82,741
Mar 27 2024	10.30	-0.01	-0.10%	10.295	10.47	10.19	58,617
Mar 26 2024	10.31	-0.01	-0.05%	10.37	10.395	10.18	85,879
Mar 25 2024	10.315	0.53	5.43%	9.744	10.495	9.72	265,185
Mar 22 2024	9.784	0.10	1.07%	9.668	9.846	9.646	47,883
Mar 21 2024	9.68	0.14	1.47%	9.588	9.748	9.588	42,440
Mar 20 2024	9.54	-0.06	-0.63%	9.60	9.60	9.45	61,835
Mar 19 2024	9.60	-0.20	-2.00%	9.752	9.756	9.518	48,630

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions