FTK

Flatex Historical Data - FTK

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Flatex AG FTK XETRA Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.132 -1.62% 8.028 00:55:12
Open Price Low Price High Price Close Price Previous Close
8.14 7.976 8.156 8.16
more quote information »

FTK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.1848.267.738.02732,141-0.156-1.91%
1 Month6.7668.266.6567.77734,5241.2618.65%
3 Months10.1211.6455.5927.17945,800-2.09-20.67%
6 Months9.60411.6455.5928.01668,977-1.58-16.41%
1 Year18.0021.085.59210.90636,317-9.97-55.4%
3 Years27.05118.805.59220.65350,431-19.02-70.32%
5 Years28.95118.805.59220.95229,722-20.92-72.27%

FTK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
03 Feb 2023 8.16 0.32 4.08% 7.95 8.26 7.946 1,688,620
02 Feb 2023 7.84 0.05 0.69% 7.802 7.986 7.802 691,716
01 Feb 2023 7.786 -0.15 -1.91% 7.894 7.954 7.73 454,200
31 Jan 2023 7.938 -0.19 -2.29% 8.05 8.07 7.894 513,152
28 Jan 2023 8.124 -0.03 -0.34% 8.184 8.184 8.036 313,019
27 Jan 2023 8.152 0.06 0.72% 8.11 8.256 8.07 689,208
26 Jan 2023 8.094 0.14 1.76% 7.908 8.094 7.83 613,067
25 Jan 2023 7.954 -0.06 -0.7% 8.022 8.072 7.926 412,062
24 Jan 2023 8.01 0.10 1.24% 7.948 8.118 7.92 553,104
21 Jan 2023 7.912 0.24 3.1% 7.698 7.938 7.622 456,737
20 Jan 2023 7.674 -0.48 -5.84% 7.996 8.032 7.61 996,178
19 Jan 2023 8.15 0.30 3.87% 7.886 8.158 7.83 889,129
18 Jan 2023 7.846 -0.24 -3.02% 8.08 8.09 7.68 1,007,091
17 Jan 2023 8.09 0.25 3.19% 7.98 8.10 7.83 717,618
14 Jan 2023 7.84 0.26 3.4% 7.698 7.96 7.502 1,161,779
13 Jan 2023 7.582 0.22 3.02% 7.40 7.65 7.33 1,007,035
12 Jan 2023 7.36 0.09 1.21% 7.302 7.374 7.154 949,053
11 Jan 2023 7.272 0.06 0.83% 7.30 7.30 7.076 614,387
10 Jan 2023 7.212 0.31 4.52% 6.958 7.252 6.902 676,375
07 Jan 2023 6.90 0.09 1.35% 6.766 6.932 6.656 527,224
06 Jan 2023 6.808 -0.20 -2.8% 6.982 7.09 6.808 854,445
05 Jan 2023 7.004 0.24 3.52% 6.80 7.01 6.702 725,566
04 Jan 2023 6.766 0.22 3.42% 6.532 6.892 6.53 1,886,557
Your Recent History
XE
FTK
Flatex
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20230203 14:10:45