flatexDEGIRO AG (FTK.DE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	34.90	34.94	33.84	34.06	-2.13%	349,397
2026-08-06	35.58	35.66	34.80	34.80	-1.69%	232,770
2026-08-05	35.62	35.90	34.72	35.40	-0.62%	335,315
2026-08-04	36.16	36.70	35.62	35.62	-1.27%	327,060
2026-08-03	36.54	36.54	35.54	36.08	-0.61%	268,823
2026-07-31	37.50	37.50	35.88	36.30	-2.31%	177,143
2026-07-30	36.50	37.68	36.26	37.16	+1.14%	175,619
2026-07-29	36.94	37.56	36.54	36.74	+0.11%	222,158
2026-07-28	37.60	37.62	36.38	36.70	-1.82%	196,606
2026-07-27	37.10	38.00	36.96	37.38	+1.80%	225,510
2026-07-24	36.44	37.54	36.22	36.72	+1.21%	192,757
2026-07-23	37.70	37.70	35.10	36.28	-0.27%	640,465
2026-07-22	36.74	36.98	36.08	36.38	-0.71%	268,836
2026-07-21	35.00	36.64	34.74	36.64	+4.57%	262,152
2026-07-20	35.20	35.58	34.90	35.04	-1.18%	213,433
2026-07-17	36.14	36.22	34.92	35.46	-3.43%	235,471
2026-07-16	37.24	37.24	36.30	36.72	-0.86%	237,613
2026-07-15	37.98	37.98	37.02	37.04	-1.80%	254,149
2026-07-14	37.80	38.02	36.82	37.72	-0.74%	222,836
2026-07-13	38.20	38.50	37.34	38.00	-0.47%	294,520
2026-07-10	38.14	38.38	37.60	38.18	+0.00%	217,346
2026-07-09	37.70	38.18	37.54	38.18	+1.92%	209,696
2026-07-08	37.88	37.88	36.48	37.46	-1.27%	273,505
2026-07-07	39.34	39.70	37.62	37.94	-3.36%	271,630
2026-07-06	38.00	39.50	38.00	39.26	+3.64%	435,233
2026-07-03	38.00	38.70	37.76	37.88	+0.32%	195,612
2026-07-02	36.88	38.42	36.30	37.76	+2.00%	400,281
2026-07-01	37.58	38.00	36.92	37.02	-1.28%	366,706
2026-06-30	37.88	38.26	37.36	37.50	+0.37%	257,534
2026-06-29	37.24	38.10	36.94	37.36	+1.19%	250,785
2026-06-26	36.34	36.92	33.92	36.92	+0.44%	757,663
2026-06-25	36.56	37.54	36.00	36.76	+0.99%	258,012
2026-06-24	37.20	37.32	36.20	36.40	-3.91%	399,487
2026-06-23	37.26	37.88	36.56	37.88	+0.91%	215,809
2026-06-22	37.68	38.34	37.42	37.54	-0.21%	241,992
2026-06-19	37.80	37.92	37.32	37.62	-0.63%	445,555
2026-06-18	37.56	37.98	37.38	37.86	+0.42%	264,001
2026-06-17	37.32	37.70	36.94	37.70	+1.24%	215,432
2026-06-16	37.00	37.78	36.98	37.24	+0.54%	251,230
2026-06-15	37.26	37.72	36.64	37.04	+2.55%	292,489
2026-06-12	35.76	36.60	35.20	36.12	+6.11%	420,766
2026-06-11	32.82	34.16	32.80	34.04	+3.09%	278,353
2026-06-10	33.32	33.42	32.24	33.02	-1.14%	335,672
2026-06-09	33.94	34.66	33.40	33.40	-1.42%	235,309
2026-06-08	33.30	35.12	33.18	33.88	+0.00%	375,427
2026-06-05	32.98	34.50	32.90	33.88	+2.85%	283,727
2026-06-04	32.02	33.28	31.94	32.94	+2.94%	195,682
2026-06-03	31.80	32.62	31.28	32.00	-0.81%	293,006
2026-06-02	33.26	33.86	31.88	32.26	-2.60%	236,075
2026-06-01	33.86	33.90	32.74	33.12	-2.07%	161,326
2026-05-29	33.24	34.12	33.18	33.82	+2.42%	332,725
2026-05-28	33.12	33.40	32.58	33.02	-0.60%	271,048
2026-05-27	32.40	33.38	32.26	33.22	+2.98%	337,690
2026-05-26	32.18	32.70	32.12	32.26	-0.55%	209,194
2026-05-25	31.92	32.52	31.92	32.44	+2.79%	111,765
2026-05-22	31.66	31.80	31.06	31.56	+0.19%	167,352
2026-05-21	32.00	32.10	31.50	31.50	-1.81%	186,430
2026-05-20	30.62	32.36	30.62	32.08	+3.35%	288,206
2026-05-19	30.22	31.56	30.22	31.04	+3.60%	361,599
2026-05-18	29.82	30.34	29.60	29.96	-0.73%	533,333
2026-05-15	30.22	30.68	29.96	30.18	-1.63%	255,512
2026-05-14	30.16	30.68	30.06	30.68	+1.66%	195,318
2026-05-13	30.16	30.48	29.78	30.18	-0.07%	350,743
2026-05-12	30.42	30.86	30.00	30.20	-2.33%	281,558
2026-05-11	30.38	30.98	30.32	30.92	+1.44%	318,923
2026-05-08	30.76	31.02	30.26	30.48	-2.25%	269,183
2026-05-07	31.08	31.54	31.02	31.18	+0.84%	340,179
2026-05-06	30.60	32.04	30.16	30.92	+1.84%	486,399
2026-05-05	31.02	31.28	30.34	30.36	-0.59%	346,738
2026-05-04	30.78	31.04	30.28	30.54	+0.20%	264,178
2026-04-30	31.00	31.34	30.42	30.48	-3.48%	388,336
2026-04-29	32.30	32.30	31.18	31.58	-2.29%	441,426
2026-04-28	31.30	32.44	31.22	32.32	+3.13%	591,550
2026-04-27	30.56	31.64	30.56	31.34	+3.02%	466,873
2026-04-24	32.90	33.10	30.42	30.42	-9.73%	1,059,090
2026-04-23	36.38	37.16	32.78	33.70	-7.77%	978,063
2026-04-22	37.52	37.64	36.54	36.54	-3.18%	427,603
2026-04-21	38.78	38.78	37.56	37.74	-2.02%	364,854
2026-04-20	38.26	38.94	38.10	38.52	-0.77%	207,094
2026-04-17	37.42	39.18	37.40	38.82	+4.08%	558,995
2026-04-16	37.34	37.52	37.04	37.30	+0.32%	216,108
2026-04-15	37.44	37.74	37.00	37.18	-0.43%	239,947
2026-04-14	37.20	37.54	36.14	37.34	+4.59%	466,512
2026-04-13	33.94	35.98	33.84	35.70	+4.32%	321,622
2026-04-10	33.82	34.34	33.38	34.22	+1.24%	243,623
2026-04-09	33.08	34.08	33.00	33.80	+1.62%	251,721
2026-04-08	32.24	33.84	32.00	33.26	+9.34%	521,468
2026-04-07	30.38	31.18	30.20	30.42	+1.20%	353,030
2026-04-02	30.32	30.52	29.74	30.06	-2.84%	323,269
2026-04-01	31.20	31.34	30.44	30.94	+5.24%	411,430
2026-03-31	29.12	30.16	28.84	29.40	+0.68%	520,099
2026-03-30	29.48	29.66	28.64	29.20	-1.48%	499,516
2026-03-27	31.00	31.18	29.64	29.64	-3.95%	545,584
2026-03-26	32.02	32.02	30.76	30.86	-5.05%	368,737
2026-03-25	32.28	32.86	32.10	32.50	+1.82%	409,752
2026-03-24	32.10	32.28	31.60	31.92	-0.87%	237,003
2026-03-23	30.90	32.86	30.70	32.20	+1.19%	417,510
2026-03-20	33.00	33.22	31.56	31.82	-2.93%	533,326
2026-03-19	33.52	33.56	32.48	32.78	-2.38%	317,222
2026-03-18	34.00	34.44	33.56	33.58	-0.53%	264,868
2026-03-17	32.52	33.76	32.40	33.76	+3.24%	334,865
2026-03-16	33.22	33.22	32.46	32.70	-1.21%	296,692
2026-03-13	32.80	34.04	32.68	33.10	+0.91%	302,878
2026-03-12	32.70	33.18	32.16	32.80	-0.36%	371,823
2026-03-11	33.48	33.52	32.26	32.92	-2.55%	358,160
2026-03-10	32.98	34.10	32.78	33.78	+3.62%	568,023
2026-03-09	31.42	32.88	31.22	32.60	+1.12%	331,228
2026-03-06	32.14	32.68	31.60	32.24	+0.94%	287,749
2026-03-05	33.20	33.56	31.90	31.94	-3.45%	508,686
2026-03-04	32.50	33.20	31.70	33.08	+3.63%	520,502
2026-03-03	30.72	32.20	30.62	31.92	+2.44%	649,177
2026-03-02	30.04	31.48	29.58	31.16	+1.10%	428,127
2026-02-27	30.48	31.18	30.22	30.82	+1.72%	649,561
2026-02-26	30.50	30.78	29.14	30.30	+2.16%	572,227
2026-02-25	29.50	29.92	28.86	29.66	+1.23%	576,783
2026-02-24	30.74	30.74	29.30	29.30	-4.37%	582,248
2026-02-23	30.78	31.18	30.18	30.64	-1.16%	394,908
2026-02-20	30.28	31.00	29.82	31.00	+2.11%	500,778
2026-02-19	31.30	32.22	30.02	30.36	-8.61%	900,950
2026-02-18	33.22	33.42	32.32	33.22	+0.06%	329,777
2026-02-17	33.22	33.38	32.12	33.20	+1.16%	616,342
2026-02-16	33.44	34.22	31.90	32.82	-6.87%	980,362
2026-02-13	35.72	35.74	34.10	35.24	-0.90%	601,094
2026-02-12	36.20	37.80	35.30	35.56	-0.50%	493,542
2026-02-11	40.22	40.34	34.72	35.74	-10.92%	871,087
2026-02-10	40.34	40.54	39.62	40.12	-0.84%	251,659
2026-02-09	39.40	40.46	39.40	40.46	+3.32%	286,931
2026-02-06	38.24	39.24	37.86	39.16	+2.30%	271,053
2026-02-05	39.90	40.76	38.16	38.28	-4.20%	341,546
2026-02-04	41.60	42.02	39.96	39.96	-3.20%	312,806
2026-02-03	42.50	43.24	41.10	41.28	-1.71%	265,207
2026-02-02	40.10	42.00	39.86	42.00	+2.04%	218,240
2026-01-30	41.44	41.76	41.16	41.16	-1.11%	240,675
2026-01-29	41.00	42.62	40.70	41.62	+3.02%	422,948
2026-01-28	40.42	40.66	40.04	40.40	+0.00%	195,062
2026-01-27	40.80	40.80	39.98	40.40	-0.39%	194,731
2026-01-26	39.38	40.82	39.36	40.56	+3.10%	310,337
2026-01-23	38.90	39.66	38.78	39.34	+1.65%	268,064
2026-01-22	37.88	39.12	37.64	38.70	+3.48%	256,166
2026-01-21	37.08	37.44	36.82	37.40	+0.38%	197,400
2026-01-20	37.12	37.48	36.58	37.26	-0.85%	307,796
2026-01-19	37.88	37.94	37.54	37.58	-1.83%	201,603
2026-01-16	38.60	39.06	38.22	38.28	-0.36%	188,932
2026-01-15	38.00	38.82	37.92	38.42	+1.27%	197,895
2026-01-14	38.80	38.92	37.64	37.94	-2.07%	288,459
2026-01-13	38.40	38.88	38.22	38.74	+1.36%	314,931
2026-01-12	37.86	38.44	37.60	38.22	+0.84%	153,018
2026-01-09	37.30	37.90	36.54	37.90	+2.10%	166,377
2026-01-08	37.26	37.50	36.72	37.12	-0.48%	185,465
2026-01-07	37.32	37.46	36.78	37.30	+0.21%	357,664
2026-01-06	37.42	38.00	37.00	37.22	+0.05%	270,400
2026-01-05	36.74	37.32	36.38	37.20	+2.54%	272,365
2026-01-02	36.80	36.94	36.28	36.28	-1.25%	166,362
2025-12-30	36.04	36.74	36.04	36.74	+2.40%	156,896
2025-12-29	36.04	36.14	35.58	35.88	-0.72%	151,204
2025-12-23	36.14	36.22	35.48	36.14	-0.39%	147,836
2025-12-22	35.94	36.28	35.50	36.28	+1.23%	190,002
2025-12-19	34.86	35.88	34.72	35.84	+2.75%	613,689
2025-12-18	34.42	35.00	34.24	34.88	+1.28%	244,286
2025-12-17	34.80	35.12	34.22	34.44	-0.86%	246,542
2025-12-16	34.38	35.14	34.38	34.74	+0.93%	338,042
2025-12-15	33.90	34.52	33.70	34.42	+1.89%	131,754
2025-12-12	34.50	34.68	33.78	33.78	-0.94%	336,481
2025-12-11	34.26	34.34	33.76	34.10	-0.18%	144,676
2025-12-10	34.26	34.26	33.64	34.16	-0.29%	158,513
2025-12-09	33.62	34.34	33.42	34.26	+2.15%	299,485
2025-12-08	32.16	33.76	32.14	33.54	+5.67%	308,261
2025-12-05	31.70	32.26	31.36	31.74	+0.76%	224,943
2025-12-04	32.00	32.20	31.50	31.50	-0.82%	139,757
2025-12-03	31.96	32.14	31.34	31.76	-0.50%	148,556
2025-12-02	32.30	32.30	31.48	31.92	-1.12%	154,724
2025-12-01	33.04	33.10	31.98	32.28	-2.54%	161,622
2025-11-28	32.48	33.28	32.38	33.12	+1.85%	244,706
2025-11-27	32.18	32.52	31.92	32.52	+1.25%	129,929
2025-11-26	33.00	33.00	31.76	32.12	+2.36%	294,285
2025-11-25	31.24	31.38	30.86	31.38	+0.45%	176,169
2025-11-24	30.70	31.34	30.40	31.24	+3.24%	347,391
2025-11-21	31.08	31.42	30.02	30.26	-4.60%	636,204
2025-11-20	30.98	32.00	30.84	31.72	+3.39%	259,237
2025-11-19	30.40	31.12	30.20	30.68	+0.72%	174,132
2025-11-18	30.54	31.06	30.28	30.46	-2.25%	231,156
2025-11-17	31.54	31.56	31.00	31.16	-1.08%	188,960
2025-11-14	32.06	32.06	31.10	31.50	-2.30%	308,050
2025-11-13	32.20	32.56	32.02	32.24	+0.25%	133,760
2025-11-12	32.30	32.56	31.88	32.16	+0.06%	208,267
2025-11-11	32.50	32.64	31.84	32.14	-1.05%	229,311
2025-11-10	32.62	32.96	32.42	32.48	+1.82%	182,291
2025-11-07	32.62	32.82	31.90	31.90	-2.15%	207,813
2025-11-06	33.32	33.40	32.60	32.60	-2.57%	183,486
2025-11-05	33.14	33.66	32.42	33.46	+1.70%	270,425
2025-11-04	32.76	33.02	32.36	32.90	-1.20%	525,124
2025-11-03	32.98	33.72	32.86	33.30	+1.28%	171,771
2025-10-31	33.22	33.28	32.54	32.88	-1.02%	315,192
2025-10-30	34.18	34.18	33.22	33.22	-2.24%	296,751
2025-10-29	34.20	34.54	33.98	33.98	-0.70%	190,546
2025-10-28	34.42	34.56	33.94	34.22	-0.58%	324,979
2025-10-27	34.22	34.52	33.82	34.42	+1.47%	407,646
2025-10-24	33.46	34.00	32.88	33.92	+2.29%	449,745
2025-10-23	32.18	33.16	32.18	33.16	+3.37%	256,332
2025-10-22	32.90	32.94	32.08	32.08	+1.39%	429,628
2025-10-21	32.16	32.24	31.62	31.64	-1.31%	210,389
2025-10-20	32.00	32.26	31.86	32.06	+1.14%	157,851
2025-10-17	31.76	32.30	30.96	31.70	-1.92%	347,723
2025-10-16	32.52	33.28	32.18	32.32	+3.99%	577,610
2025-10-15	31.32	31.88	31.08	31.08	+1.04%	332,934
2025-10-14	30.80	30.94	30.06	30.76	-1.09%	273,742
2025-10-13	30.76	31.20	30.76	31.10	+1.44%	132,248
2025-10-10	31.56	31.84	30.22	30.66	-2.04%	343,065
2025-10-09	30.26	31.38	30.04	31.30	+3.44%	325,040
2025-10-08	30.50	30.54	30.14	30.26	-0.59%	356,299
2025-10-07	30.34	30.90	30.12	30.44	+0.07%	371,657
2025-10-06	28.92	30.70	28.82	30.42	+5.85%	897,560
2025-10-03	28.38	29.10	28.38	28.74	+2.06%	313,400
2025-10-02	28.02	28.90	28.02	28.16	+0.57%	275,567
2025-10-01	27.80	28.18	27.26	28.00	+0.43%	279,486
2025-09-30	27.74	28.12	27.50	27.88	+0.72%	201,687
2025-09-29	27.40	27.76	27.08	27.68	+1.39%	203,621
2025-09-26	28.06	28.26	27.20	27.30	-2.78%	155,667
2025-09-25	27.66	28.32	27.12	28.08	+0.93%	259,244
2025-09-24	27.66	27.88	27.52	27.82	+0.22%	209,542
2025-09-23	27.40	27.92	27.06	27.76	+1.31%	227,134
2025-09-22	27.30	27.54	27.06	27.40	+0.74%	118,902
2025-09-19	27.10	27.26	26.70	27.20	+0.59%	1,500,995
2025-09-18	27.00	27.86	26.62	27.04	+0.60%	138,976
2025-09-17	26.90	27.12	26.82	26.88	-0.07%	123,575
2025-09-16	27.46	27.60	26.90	26.90	-2.18%	254,205
2025-09-15	27.46	27.92	27.30	27.50	+0.22%	121,833
2025-09-12	27.64	27.98	27.44	27.44	-0.29%	144,733
2025-09-11	27.68	27.96	27.44	27.52	-0.58%	142,259
2025-09-10	27.48	27.96	27.48	27.68	+1.17%	133,434
2025-09-09	27.40	27.40	27.04	27.36	-0.07%	118,195
2025-09-08	27.24	27.54	27.14	27.38	+0.66%	127,601
2025-09-05	27.56	27.70	27.02	27.20	-0.66%	152,860
2025-09-04	27.26	27.58	27.02	27.38	+0.74%	119,471
2025-09-03	27.22	27.60	26.78	27.18	+0.37%	149,407
2025-09-02	27.90	27.90	26.88	27.08	-2.66%	214,551
2025-09-01	28.16	28.56	27.44	27.82	-1.56%	138,085
2025-08-29	28.64	28.76	27.86	28.26	-1.33%	147,558
2025-08-28	28.60	28.82	28.36	28.64	+0.00%	156,224
2025-08-27	28.70	28.90	28.26	28.64	+0.00%	148,273
2025-08-26	28.94	28.94	28.00	28.64	-1.10%	341,783
2025-08-25	28.48	28.96	28.28	28.96	+1.54%	102,591
2025-08-22	28.12	28.52	28.00	28.52	+1.42%	105,766
2025-08-21	28.08	28.50	27.88	28.12	+0.36%	114,212
2025-08-20	27.96	28.20	27.74	28.02	-0.07%	112,806
2025-08-19	28.80	28.88	28.04	28.04	-2.98%	237,095
2025-08-18	26.98	28.90	26.96	28.90	+7.04%	319,102
2025-08-15	27.46	27.46	26.90	27.00	-1.10%	124,614
2025-08-14	27.14	27.38	26.70	27.30	+1.11%	146,182
2025-08-13	28.50	28.72	26.94	27.00	-4.53%	269,974

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+11.82%). Worst month: Dec (-2.92%). Based on 5 years of daily data (2022–2026).

Jan+9.35%
Feb-2.86%
Mar+2.22%
Apr+11.82%
May+4.61%
Jun+1.12%
Jul+2.25%
Aug+0.27%
Sep+0.59%
Oct+6.96%
Nov+5.44%
Dec-2.92%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is flatexDEGIRO AG's (FTK.DE) latest close?

34.06 on 2026-08-07, from the Closelook data lake's daily price record.

What is FTK.DE's 52-week high and low?

43.24 high and 26.62 low over the trailing 52 weeks, as of 2026-08-07.

What is flatexDEGIRO AG's strongest and weakest month historically?

Historically, FTK.DE's strongest calendar month has been Apr (average +11.82%) and its weakest Dec (average -2.92%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.