flatexDEGIRO AG (FTK.DE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -20.5% vs the 50-day and -29.3% vs the 200-day average, 45.4% below the 52-week high and +6.8% off the 52-week low; a death cross printed 25 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: flatexDEGIRO AG trades 20.5% below its 50-day and 29.3% below its 200-day moving average. (as of 2026-10-30)

flatexDEGIRO runs two online brokerage platforms, flatex and DEGIRO, through which retail and professional clients trade stocks, funds, ETFs, crypto and other instruments across Europe. Alongside the trading business it operates a technology and settlement arm that handles payment processing, securities settlement and a core banking system it also supplies to other banks.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the FTK.DE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	23.90	24.02	23.14	23.62	-1.99%	493,185
2026-10-29	24.28	24.38	23.92	24.10	-0.74%	388,785
2026-10-28	24.54	24.54	24.14	24.28	-1.30%	399,068
2026-10-27	23.66	24.74	23.60	24.60	+5.31%	641,224
2026-10-26	22.70	23.56	22.70	23.36	+4.57%	395,217
2026-10-23	23.10	23.50	22.12	22.34	-3.29%	680,793
2026-10-22	23.80	24.40	23.10	23.10	-6.17%	597,336
2026-10-21	24.22	24.90	24.18	24.62	+1.48%	265,557
2026-10-20	24.84	24.92	23.96	24.26	-3.42%	475,965
2026-10-19	25.28	25.64	24.98	25.12	-1.41%	414,598
2026-10-16	25.58	25.90	25.10	25.48	-0.39%	442,363
2026-10-15	25.50	26.42	24.98	25.58	+5.53%	701,323
2026-10-14	24.66	25.12	24.24	24.24	-1.22%	391,590
2026-10-13	25.52	25.80	24.54	24.54	-3.99%	622,256
2026-10-12	25.62	26.02	25.34	25.56	-1.92%	434,522
2026-10-09	26.24	26.54	25.76	26.06	+0.85%	311,616
2026-10-08	25.12	26.24	25.06	25.84	+1.57%	348,281
2026-10-07	26.12	26.54	25.30	25.44	-3.71%	519,192
2026-10-06	28.50	28.58	26.28	26.42	-7.10%	655,404
2026-10-05	27.42	28.44	27.34	28.44	+4.18%	382,787
2026-10-02	28.30	28.42	27.00	27.30	-2.50%	600,348
2026-10-01	29.02	29.10	28.00	28.00	-4.18%	379,024
2026-09-30	29.68	29.88	29.18	29.22	-0.95%	243,896
2026-09-29	29.14	29.86	29.14	29.50	+1.72%	357,151
2026-09-28	28.78	29.24	28.08	29.00	+0.35%	581,894
2026-09-25	30.38	30.68	28.10	28.90	-4.05%	788,693
2026-09-24	30.40	30.70	30.12	30.12	-2.08%	225,513
2026-09-23	31.42	31.86	30.54	30.76	-1.41%	395,994
2026-09-22	32.06	32.56	31.20	31.20	-2.86%	357,068
2026-09-21	30.38	32.16	30.04	32.12	+7.35%	396,557
2026-09-18	30.00	30.16	29.66	29.92	-0.27%	569,612
2026-09-17	29.78	30.24	29.54	30.00	+0.40%	542,854
2026-09-16	30.64	30.64	29.58	29.88	-1.78%	415,765
2026-09-15	30.74	30.74	30.04	30.42	-1.62%	387,368
2026-09-14	31.30	31.56	30.50	30.92	-2.03%	334,473
2026-09-11	30.80	32.70	30.54	31.56	-7.88%	1,458,460
2026-09-10	34.72	34.96	33.86	34.26	+0.00%	216,864
2026-09-09	35.26	35.26	34.22	34.26	-3.55%	275,974
2026-09-08	35.20	35.74	34.94	35.52	+0.17%	184,667
2026-09-07	36.26	36.28	35.46	35.46	-1.88%	173,379
2026-09-04	37.58	37.60	35.10	36.14	-3.52%	249,902
2026-09-03	36.96	37.70	36.30	37.46	+3.48%	201,083
2026-09-02	37.66	37.78	35.90	36.20	-4.54%	376,174
2026-09-01	38.20	38.60	37.78	37.92	-1.25%	212,179
2026-08-31	37.78	38.50	37.74	38.40	+0.73%	431,006
2026-08-28	37.70	38.12	37.40	38.12	+1.60%	209,018
2026-08-27	37.18	38.02	36.82	37.52	+1.74%	262,526
2026-08-26	36.30	37.30	36.30	36.88	+1.88%	154,575
2026-08-25	36.26	36.60	36.02	36.20	+0.39%	181,941
2026-08-24	35.84	36.28	35.50	36.06	+0.73%	174,206
2026-08-21	35.04	35.92	34.94	35.80	+2.23%	214,877
2026-08-20	34.96	35.48	34.86	35.02	+0.00%	200,878
2026-08-19	35.34	35.44	34.48	35.02	-0.85%	198,333
2026-08-18	35.90	35.96	35.26	35.32	-1.78%	166,173
2026-08-17	35.24	36.58	34.60	35.96	+1.99%	286,485
2026-08-14	35.36	35.36	34.86	35.26	+0.00%	149,168
2026-08-13	35.08	35.34	34.46	35.26	+1.21%	390,187
2026-08-12	33.78	34.84	33.64	34.84	+3.02%	329,638
2026-08-11	34.48	34.48	33.74	33.82	-1.57%	333,192
2026-08-10	34.12	34.46	33.80	34.36	+0.88%	395,431
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+11.82%). Worst month: Sep (-5.29%). 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+1.81%
Sep-5.29%
Oct+6.96%
Nov+5.44%
Dec-2.92%

FAQ · from the current price data · as of 2026-10-30

Quick answers

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

23.62 on 2026-10-30, from the Closelook data lake's daily price record.

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

43.24 high and 22.12 low over the trailing 52 weeks, as of 2026-10-30.

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 Sep (average -5.29%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1039 daily bars in the Closelook data lake.

What is the current Closelooknet signal on FTK.DE?

Downtrend stack: Trades -20.5% vs the 50-day and -29.3% vs the 200-day average, 45.4% below the 52-week high and +6.8% off the 52-week low; a death cross printed 25 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is FTK.DE above its 50-day and 200-day moving averages?

flatexDEGIRO AG trades 20.5% below its 50-day and 29.3% below its 200-day moving average (4.9% below its 20-day). As of 2026-10-30.