First Trust Germany AlphaDEX® UCITS ETF

FTGG
🏛️ germany →
32.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 32.53 32.55 32.38 32.55 0.0M
2025-09-25 32.53 32.53 32.35 32.39 0.0M
2025-09-24 32.15 32.57 32.15 32.57 0.0M
2025-09-23 32.25 32.25 32.11 32.13 0.0M
2025-09-22 31.97 32.07 31.85 32.07 0.0M
2025-09-19 32.30 32.30 32.06 32.09 0.0M
2025-09-18 32.01 32.24 32.00 32.17 0.0M
2025-09-17 32.17 32.17 31.92 31.94 0.0M
2025-09-16 32.43 32.43 32.04 32.04 0.0M
2025-09-15 32.24 32.49 32.24 32.43 0.0M
2025-09-12 32.29 32.29 31.95 32.04 0.0M
2025-09-11 31.95 32.14 31.95 32.14 0.0M
2025-09-10 32.01 32.04 31.98 31.98 0.0M
2025-09-09 32.14 32.14 31.91 31.93 0.0M
2025-09-08 32.08 32.13 32.07 32.07 0.0M
2025-09-05 31.96 32.00 31.79 31.79 0.0M
2025-09-04 31.59 31.79 31.59 31.77 0.0M
2025-09-03 31.75 31.78 31.64 31.64 0.0M
2025-09-02 32.32 32.32 31.63 31.63 0.0M
2025-09-01 32.25 32.37 32.18 32.34 0.0M
2025-08-29 32.14 32.15 32.06 32.15 0.0M
2025-08-28 32.39 32.39 32.14 32.17 0.0M
2025-08-27 32.63 32.63 32.12 32.12 0.0M
2025-08-26 32.46 32.53 32.46 32.53 0.0M
2025-08-25 32.68 32.74 32.66 32.66 0.0M
2025-08-22 32.55 32.92 32.55 32.83 0.0M
2025-08-21 32.49 32.54 32.47 32.54 0.0M
2025-08-20 32.29 32.54 32.29 32.48 0.0M
2025-08-19 32.63 32.65 32.57 32.65 0.0M
2025-08-18 32.58 32.71 32.58 32.67 0.0M
2025-08-15 32.91 32.91 32.62 32.66 0.0M
2025-08-14 32.54 32.72 32.54 32.66 0.0M
2025-08-13 32.67 32.75 32.53 32.53 0.0M
2025-08-12 32.43 32.72 32.30 32.54 0.0M
2025-08-11 32.30 32.30 32.20 32.30 0.0M
2025-08-08 32.27 32.50 32.27 32.43 0.0M
2025-08-07 31.81 32.35 31.81 32.24 0.0M
2025-08-06 31.94 31.94 31.77 31.91 0.0M
2025-08-05 31.73 31.79 31.73 31.73 0.0M
2025-08-04 31.32 31.58 31.32 31.54 0.0M
2025-08-01 31.49 31.49 31.13 31.14 0.0M
2025-07-31 31.89 32.00 31.89 31.94 0.0M
2025-07-30 31.91 31.96 31.85 31.87 0.0M
2025-07-29 31.86 32.03 31.82 31.88 0.0M
2025-07-28 32.46 32.46 31.69 31.69 0.0M
2025-07-25 31.99 32.29 31.99 32.17 0.0M
2025-07-24 32.42 32.55 32.14 32.20 0.0M
2025-07-23 31.83 32.17 31.83 32.17 0.0M
2025-07-22 31.56 31.56 31.15 31.15 0.0M
2025-07-21 31.57 31.62 31.55 31.62 0.0M
2025-07-18 31.67 31.73 31.54 31.54 0.0M
2025-07-17 31.68 31.68 31.51 31.65 0.0M
2025-07-16 31.56 31.62 31.45 31.45 0.0M
2025-07-15 32.06 32.06 31.77 31.77 0.0M
2025-07-14 31.67 31.90 31.67 31.90 0.0M
2025-07-11 32.05 32.05 31.85 31.96 0.0M
2025-07-10 32.21 32.25 32.14 32.19 0.0M
2025-07-09 31.87 32.26 31.87 32.15 0.0M
2025-07-08 31.48 31.89 31.48 31.76 0.0M
2025-07-07 31.18 31.42 31.18 31.42 0.0M
2025-07-04 31.18 31.18 31.01 31.12 0.0M
2025-07-03 31.27 31.27 31.12 31.19 0.0M
2025-07-02 31.08 31.21 31.08 31.21 0.0M
2025-07-01 31.34 31.34 30.96 30.98 0.0M
2025-06-30 31.57 31.57 31.35 31.35 0.0M
2025-06-27 31.20 31.41 31.05 31.39 0.0M
2025-06-26 30.92 31.06 30.92 31.02 0.0M
2025-06-25 31.41 31.41 31.16 31.35 0.0M
2025-06-24 31.37 31.50 31.37 31.38 0.0M
2025-06-23 30.81 30.95 30.80 30.92 0.0M
2025-06-20 30.85 31.02 30.85 30.97 0.0M
2025-06-19 30.93 30.93 30.66 30.66 0.0M
2025-06-18 31.19 31.19 31.00 31.10 0.0M
2025-06-17 31.31 31.31 31.20 31.20 0.0M
2025-06-16 31.52 31.74 31.51 31.74 0.0M
2025-06-13 31.29 31.38 31.28 31.38 0.0M
2025-06-12 31.64 31.74 31.46 31.70 0.0M
2025-06-11 31.76 31.81 31.76 31.77 0.0M
2025-06-10 31.89 31.90 31.74 31.74 0.0M
2025-06-09 32.01 32.01 31.93 31.95 0.0M
2025-06-06 32.23 32.23 32.04 32.04 0.0M
2025-06-05 32.01 32.20 32.01 32.18 0.0M
2025-06-04 31.94 32.01 31.77 31.92 0.0M
2025-06-03 31.79 31.79 31.67 31.69 0.0M
2025-06-02 31.84 31.84 31.51 31.73 0.0M
2025-05-30 31.92 32.11 31.84 31.88 0.0M
2025-05-29 32.19 32.19 31.91 31.91 0.0M
2025-05-28 32.14 32.14 31.97 31.97 0.0M
2025-05-27 31.81 32.10 31.81 32.01 0.0M
2025-05-26 31.77 31.77 31.70 31.74 0.0M
2025-05-23 31.59 31.65 30.83 31.23 0.0M
2025-05-22 31.61 31.61 31.46 31.58 0.0M
2025-05-21 31.64 31.72 31.60 31.72 0.0M
2025-05-20 31.46 31.69 31.46 31.65 0.0M
2025-05-19 31.15 31.34 31.15 31.34 0.0M
2025-05-16 31.22 31.23 31.03 31.11 0.0M
2025-05-15 30.78 31.11 30.78 31.11 0.0M
2025-05-14 31.03 31.03 30.75 30.78 0.0M
2025-05-13 30.90 30.93 30.78 30.93 0.0M
2025-05-12 31.03 31.03 30.76 30.76 0.0M
2025-05-09 30.55 30.69 30.55 30.62 0.0M
2025-05-08 30.21 30.41 30.21 30.41 0.0M
2025-05-07 30.23 30.23 29.98 29.99 0.0M
2025-05-06 30.38 30.38 29.97 30.19 0.0M
2025-05-05 29.99 30.25 29.99 30.25 0.0M
2025-05-02 29.79 29.98 29.66 29.87 0.0M
2025-04-30 29.37 29.37 28.91 29.15 0.0M
2025-04-29 29.10 29.41 29.10 29.28 0.0M
2025-04-28 29.12 29.12 28.97 28.97 0.0M
2025-04-25 28.96 28.99 28.84 28.99 0.0M
2025-04-24 28.42 28.70 28.42 28.69 0.0M
2025-04-23 28.42 28.73 28.34 28.51 0.0M
2025-04-22 27.76 28.05 27.76 28.05 0.0M
2025-04-17 28.07 28.07 27.73 27.87 0.0M
2025-04-16 27.71 27.84 27.56 27.84 0.0M
2025-04-15 27.63 27.96 27.60 27.87 0.0M
2025-04-14 27.01 27.23 27.01 27.23 0.0M
2025-04-11 26.79 26.79 26.36 26.39 0.0M
2025-04-10 27.54 27.54 26.40 26.40 0.0M
2025-04-09 25.75 25.75 25.11 25.53 0.0M
2025-04-08 25.91 26.08 25.78 26.08 0.0M
2025-04-07 24.95 25.43 24.07 25.43 0.0M
2025-04-04 27.49 27.49 26.10 26.15 0.0M
2025-04-03 27.67 27.89 27.57 27.63 0.0M
2025-04-02 28.40 28.40 28.15 28.37 0.0M
2025-04-01 28.31 28.44 28.31 28.44 0.0M
2025-03-31 28.24 28.24 27.85 28.06 0.0M
2025-03-28 28.97 28.97 28.64 28.64 0.0M
2025-03-27 28.96 29.22 28.96 29.15 0.0M
2025-03-26 29.82 29.82 29.51 29.53 0.0M
2025-03-25 29.62 29.77 29.60 29.66 0.0M
2025-03-24 29.75 29.75 29.47 29.58 0.0M
2025-03-21 29.58 29.58 29.13 29.43 0.0M
2025-03-20 30.20 30.26 29.47 29.74 0.0M
2025-03-19 30.51 30.75 30.19 30.28 0.0M
2025-03-18 30.12 30.65 30.12 30.34 0.0M
2025-03-17 29.86 30.06 29.80 29.96 0.0M
2025-03-14 29.11 29.97 29.11 29.76 0.0M
2025-03-13 29.23 29.23 28.93 29.15 0.0M
2025-03-12 28.99 29.26 28.88 29.26 0.0M
2025-03-11 29.13 29.37 28.75 28.75 0.0M
2025-03-10 29.67 29.67 28.93 29.08 0.0M
2025-03-07 29.71 30.00 29.37 29.39 0.0M
2025-03-06 29.81 30.19 29.80 30.08 0.0M
2025-03-05 28.61 29.36 28.61 29.30 0.0M
2025-03-04 28.57 28.57 27.65 27.72 0.0M
2025-03-03 28.50 29.03 28.45 28.95 0.0M
2025-02-28 27.93 28.10 27.93 28.09 0.0M
2025-02-27 28.15 28.25 28.03 28.09 0.0M
2025-02-26 28.23 28.43 28.23 28.40 0.0M
2025-02-25 27.79 28.14 27.79 27.89 0.0M
2025-02-24 27.80 27.91 27.74 27.84 0.0M
2025-02-21 27.58 27.65 27.52 27.52 0.0M
2025-02-20 27.73 27.85 27.52 27.52 0.0M
2025-02-19 28.28 28.28 27.65 27.65 0.0M
2025-02-18 28.32 28.32 28.23 28.30 0.0M
2025-02-17 27.97 28.24 27.97 28.24 0.0M
2025-02-14 27.62 27.88 27.62 27.70 0.0M
2025-02-13 27.30 27.74 27.30 27.74 0.0M
2025-02-12 26.93 27.03 26.93 27.03 0.0M
2025-02-11 26.86 26.86 26.81 26.86 0.0M
2025-02-10 26.84 26.88 26.84 26.86 0.0M
2025-02-07 26.83 26.90 26.75 26.75 0.0M
2025-02-06 26.58 26.90 26.58 26.90 0.0M
2025-02-05 26.38 26.49 26.38 26.49 0.0M
2025-02-04 26.48 26.48 26.41 26.41 0.0M
2025-02-03 26.39 26.42 26.25 26.41 0.0M
2025-01-31 26.91 26.96 26.90 26.92 0.0M
2025-01-30 26.67 26.90 26.67 26.90 0.0M
2025-01-29 26.54 26.63 26.54 26.63 0.0M
2025-01-28 26.41 26.48 26.41 26.46 0.0M
2025-01-27 26.18 26.29 26.18 26.29 0.0M
2025-01-24 26.42 26.53 26.42 26.43 0.0M
2025-01-23 26.06 26.32 26.06 26.32 0.0M
2025-01-22 25.91 26.05 25.91 26.01 0.0M
2025-01-21 25.68 25.86 25.68 25.86 0.0M
2025-01-20 25.64 25.85 25.59 25.85 0.0M
2025-01-17 25.46 25.65 25.46 25.64 0.0M
2025-01-16 25.50 25.50 25.33 25.33 0.0M
2025-01-15 24.98 25.33 24.98 25.33 0.0M
2025-01-14 24.87 24.90 24.87 24.90 0.0M
2025-01-13 24.79 24.79 24.57 24.64 0.0M
2025-01-10 24.94 25.04 24.80 24.80 0.0M
2025-01-09 24.81 24.95 24.81 24.95 0.0M
2025-01-08 25.04 25.04 24.96 24.96 0.0M
2025-01-07 24.99 25.14 24.99 25.07 0.0M
2025-01-06 24.79 25.02 24.71 25.02 0.0M
2025-01-03 24.64 24.64 24.60 24.60 0.0M
2025-01-02 24.70 24.70 24.53 24.62 0.0M