UK markets close in 51 minutes

FinTech Group AG (FTK.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
12.05+1.75 (+16.99%)
As of 01:05PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202411.0212.0511.0012.0512.053,770
25 Apr 20249.9210.309.7310.3010.30592
24 Apr 202410.1810.189.959.959.95-
23 Apr 20249.889.989.769.989.98100
22 Apr 202410.2010.419.739.959.9510,820
19 Apr 202410.3410.3410.2010.2010.20870
18 Apr 202410.3110.4710.2010.4710.47-
17 Apr 202410.1410.3010.1410.2410.24200
16 Apr 202410.4010.4010.1910.1910.19-
15 Apr 202410.7710.8510.5210.5210.521,200
12 Apr 202411.4011.4610.9110.9110.91250
11 Apr 202411.4411.5011.3511.4411.44480
10 Apr 202410.9711.5210.9711.5211.521,158
09 Apr 202410.5410.9310.5110.9310.93-
08 Apr 202410.2610.5210.1810.5210.52578
05 Apr 202410.0610.2310.0610.2310.23-
04 Apr 202410.2010.2310.0510.0510.05300
03 Apr 202410.0710.1610.0310.1610.16-
02 Apr 202410.4310.4310.0410.0410.04-
28 Mar 202410.3910.4810.2810.3910.39800
27 Mar 202410.2610.3510.2410.2710.27-
26 Mar 202410.3110.3410.2410.3410.34175
25 Mar 20249.7410.459.7410.3110.312,798
22 Mar 20249.679.809.679.809.80-
21 Mar 20249.599.729.549.729.72424
20 Mar 20249.549.549.509.539.532,340
19 Mar 20249.759.759.579.579.57-
18 Mar 202410.0010.009.779.779.77426
15 Mar 20249.779.799.779.799.79-
14 Mar 20249.869.869.809.809.80-
13 Mar 20249.739.839.739.819.81-
12 Mar 20249.439.749.439.749.74-
11 Mar 20249.309.429.299.359.35170
08 Mar 20249.509.519.419.519.512,000
07 Mar 20249.609.609.489.499.49-
06 Mar 20249.659.659.529.639.632,157
05 Mar 20249.609.719.559.559.551,560
04 Mar 20249.859.859.649.649.64130
01 Mar 20249.759.829.729.829.82-
29 Feb 20249.509.779.469.779.771,324
28 Feb 202410.4410.449.529.529.52-
27 Feb 202410.0510.2810.0510.2810.2878
26 Feb 20249.9410.169.9410.1610.16-
23 Feb 202410.0110.029.9910.0210.02230
22 Feb 202410.0310.049.9610.0410.04100
21 Feb 20249.949.949.889.949.94-
20 Feb 202410.1710.179.979.979.97-
19 Feb 20249.9410.199.9210.1810.18-
16 Feb 20249.8210.039.8210.0310.0315
15 Feb 20249.749.809.749.789.78-
14 Feb 20249.519.749.469.729.7210
13 Feb 20249.909.909.619.619.61-
12 Feb 20249.749.859.729.859.8545
09 Feb 20249.819.819.779.779.77-
08 Feb 20249.729.909.729.909.90-
07 Feb 20249.909.989.749.749.74350
06 Feb 20249.809.969.809.969.96-
05 Feb 202410.0110.079.819.819.81620
02 Feb 202410.0710.089.939.939.93500
01 Feb 202410.1010.1010.0510.0510.05-
31 Jan 202410.0810.2110.0610.2010.20208
30 Jan 202410.1910.1910.1010.1010.10-
29 Jan 202410.0610.249.9510.1910.191,470
26 Jan 202410.2610.2610.1110.1210.12-
25 Jan 202410.1110.3110.1110.2810.28100
24 Jan 202410.3710.5910.1810.1810.181,700
23 Jan 20249.9910.509.9910.5010.50350
22 Jan 20249.9910.099.979.989.98-
19 Jan 202410.1910.1910.0110.0110.01-
18 Jan 202410.0110.1910.0110.1910.19-
17 Jan 202410.1810.189.929.999.99750
16 Jan 202410.4110.4110.2610.2610.26-
15 Jan 202410.4810.5310.3910.5110.51170
12 Jan 202410.6110.7610.5210.5210.52469
11 Jan 202410.8110.8110.5210.5210.52150
10 Jan 202410.9510.9710.8110.8210.82-
09 Jan 202411.0211.0710.9910.9910.99-
08 Jan 202410.7611.0210.7611.0211.02-
05 Jan 202410.8110.8610.8110.8210.82-
04 Jan 202410.6010.8910.6010.8710.87460
03 Jan 202410.7710.7910.6710.6710.67-
02 Jan 202411.1611.1610.7910.8810.88540
29 Dec 202311.1511.1511.1511.1511.15-
28 Dec 202311.1111.1811.1111.1411.141,200
27 Dec 202310.9011.1510.8911.1511.15796
22 Dec 202310.8110.9510.8110.9510.95440
21 Dec 202310.9110.9110.8810.8810.88-
20 Dec 202311.1411.1410.9110.9110.914,560
19 Dec 202311.1311.4511.1211.1211.12-
18 Dec 202311.0111.2010.9311.1211.121,640
15 Dec 202311.0211.2711.0211.0511.05-
14 Dec 202311.1011.3511.0511.0511.05160
13 Dec 202310.6011.2010.6011.0511.052,360
12 Dec 202310.8110.8110.6010.6010.60990
11 Dec 202310.7710.8110.6910.8110.811,300
08 Dec 202310.5110.7810.5110.7810.785,060
07 Dec 202310.4610.5710.4610.5710.57-
06 Dec 202310.3410.5610.2810.5210.522,532
05 Dec 202310.5210.5710.4010.4110.41882
04 Dec 202310.7710.8910.5610.5610.56-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...