UK markets closed

FinTech Group AG (FTK.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
13.19-0.40 (-2.94%)
At close: 05:36PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202413.6513.6613.0513.1913.19349,869
13 Jun 202414.0314.0813.6013.6013.60186,914
12 Jun 202413.8014.0913.6914.0914.09162,515
11 Jun 202414.3014.3013.7713.7813.78148,080
10 Jun 202414.1514.3014.0114.3014.30102,751
07 Jun 202414.2514.3014.0314.2114.21200,063
06 Jun 202413.9714.2713.9714.2314.23173,857
05 Jun 202414.0214.2413.8813.9213.92235,268
05 Jun 20240.04 Dividend
04 Jun 202414.0014.1513.7114.0313.99237,477
03 Jun 202414.1414.2413.8914.0013.96256,705
31 May 202413.9014.0713.7014.0714.03395,865
30 May 202413.7314.0213.7314.0013.96205,347
29 May 202413.6813.7913.5213.7513.71229,035
28 May 202413.7513.8713.6513.7413.71105,604
27 May 202413.7713.8813.6513.7513.7157,488
24 May 202413.6013.9413.5813.7613.72161,331
23 May 202413.7613.9913.7013.7513.71358,611
22 May 202413.2713.8513.1813.8113.78465,569
21 May 202412.9813.2612.9013.2613.22180,859
20 May 202412.7813.0812.7813.0513.0190,306
17 May 202412.9813.0312.7312.7912.75161,372
16 May 202413.0213.2212.9013.0513.01267,331
15 May 202413.0013.2712.9212.9612.92245,834
14 May 202412.9213.0512.8713.0212.99181,098
13 May 202413.0713.0712.6912.9912.96196,508
10 May 202412.9413.0512.8612.8912.85167,418
09 May 202412.7512.9312.7212.9312.8993,703
08 May 202412.9713.0212.6512.7612.72-
07 May 202412.8513.0412.8112.9912.95195,597
06 May 202412.7812.9312.6712.8112.78191,279
03 May 202412.5012.7712.3612.7312.69256,379
02 May 202412.3012.4912.1412.4512.41281,604
30 Apr 202412.2212.5611.9812.2812.25514,672
29 Apr 202412.1512.6512.1312.6412.60839,986
26 Apr 202410.5212.1210.5211.9111.882,035,178
25 Apr 20249.939.939.729.769.73254,670
24 Apr 202410.0910.109.949.969.94214,608
23 Apr 20249.7810.039.7210.0310.01556,672
22 Apr 202410.5110.529.629.739.70869,901
19 Apr 202410.3510.3910.2010.2010.17174,967
18 Apr 202410.2510.4910.2010.4410.42137,670
17 Apr 202410.1410.3510.1410.3010.27148,101
16 Apr 202410.2910.4010.0610.1810.15253,534
15 Apr 202410.7910.8910.4910.5210.49224,350
12 Apr 202411.5611.5810.8610.8910.85274,639
11 Apr 202411.4511.5511.1811.3211.29337,222
10 Apr 202411.0111.5310.9711.5211.49519,218
09 Apr 202410.5611.1810.4610.9710.93704,382
08 Apr 202410.2510.6510.2310.5210.491,003,898
05 Apr 202410.0810.2610.0310.2610.23348,777
04 Apr 202410.1310.4110.1310.2510.22411,679
03 Apr 202410.1010.2410.0210.1510.13189,196
02 Apr 202410.4010.5110.0510.1110.09470,931
28 Mar 202410.2710.5510.2610.4010.37392,623
27 Mar 202410.3310.4810.1810.3010.27197,879
26 Mar 202410.3110.4010.1710.4010.38222,202
25 Mar 20249.8410.539.7810.3210.29847,708
22 Mar 20249.659.839.659.819.78171,839
21 Mar 20249.599.749.589.709.68214,625
20 Mar 20249.609.609.449.559.52177,549
19 Mar 20249.709.769.519.589.56217,681
18 Mar 20249.839.889.729.779.74106,476
15 Mar 20249.759.909.749.769.73154,184
14 Mar 20249.799.939.789.839.80198,784
13 Mar 20249.759.929.709.819.78284,253
12 Mar 20249.419.799.419.779.74318,404
11 Mar 20249.309.449.249.419.39194,880
08 Mar 20249.489.519.339.409.38202,482
07 Mar 20249.609.619.439.509.47352,970
06 Mar 20249.659.699.519.649.61256,663
05 Mar 20249.679.889.619.709.67395,707
04 Mar 20249.829.879.579.639.60254,913
01 Mar 20249.749.859.639.859.82281,820
29 Feb 20249.539.769.419.679.64613,136
28 Feb 202410.4210.509.369.569.531,497,502
27 Feb 202410.2010.3610.1610.3310.30226,305
26 Feb 202410.0410.229.9610.2210.19216,153
23 Feb 20249.9710.079.8710.0510.02135,223
22 Feb 202410.0010.239.9710.0310.00260,517
21 Feb 20249.9310.019.859.939.90139,953
20 Feb 202410.1510.169.919.969.93128,142
19 Feb 202410.0910.2410.0310.1510.1298,071
16 Feb 20249.8510.189.8110.029.99253,579
15 Feb 20249.859.859.639.829.79132,846
14 Feb 20249.499.789.399.789.75201,923
13 Feb 20249.859.879.549.569.54280,069
12 Feb 20249.709.909.669.909.87392,309
09 Feb 20249.829.879.699.769.74217,611
08 Feb 20249.739.919.739.889.85159,632
07 Feb 20249.9710.009.729.729.69124,270
06 Feb 20249.9010.009.799.949.92202,549
05 Feb 202410.0510.119.849.909.88196,932
02 Feb 202410.1010.259.9410.009.97314,049
01 Feb 202410.1510.1910.0310.0310.0094,220
31 Jan 202410.0810.2310.0410.1810.15178,567
30 Jan 202410.2310.2610.0310.1310.10275,593
29 Jan 202410.1710.229.9410.1910.16209,472
26 Jan 202410.2510.2710.0610.1010.08176,699
25 Jan 202410.2210.3610.1510.3110.28160,182
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...