flatexDEGIRO AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	13.040	13.100	12.800	12.930	12.790	92,592
2024-08-30	13.035	13.115	12.910	13.070	12.928	220,870
2024-08-29	13.500	13.530	12.935	13.065	12.923	211,259
2024-08-28	13.440	13.715	13.240	13.500	13.354	361,452
2024-08-27	12.895	13.170	12.830	13.040	12.899	107,680
2024-08-26	13.175	13.175	12.755	12.925	12.785	140,634
2024-08-23	13.160	13.260	13.155	13.230	13.087	77,181
2024-08-22	13.215	13.265	13.145	13.175	13.032	89,919
2024-08-21	13.115	13.250	13.110	13.230	13.087	92,477
2024-08-20	12.975	13.215	12.975	13.125	12.983	94,134
2024-08-19	12.800	12.990	12.790	12.990	12.849	109,648
2024-08-16	12.745	12.880	12.655	12.790	12.651	123,867
2024-08-15	12.430	12.725	12.405	12.710	12.572	98,744
2024-08-14	12.300	12.470	12.300	12.390	12.256	57,351
2024-08-13	12.275	12.400	12.140	12.360	12.226	81,843
2024-08-12	12.285	12.400	12.180	12.255	12.122	66,374
2024-08-09	12.150	12.390	12.105	12.225	12.092	57,415
2024-08-08	12.000	12.165	11.850	12.140	12.008	116,878
2024-08-07	11.885	12.175	11.860	12.115	11.984	221,477
2024-08-06	12.145	12.200	11.665	11.880	11.751	156,019
2024-08-05	11.850	11.995	11.470	11.975	11.845	385,406
2024-08-02	12.845	12.845	12.040	12.150	12.018	285,186
2024-08-01	13.055	13.200	12.960	13.000	12.859	102,300
2024-07-31	13.300	13.340	13.070	13.070	12.928	126,669
2024-07-30	13.000	13.330	12.965	13.235	13.091	208,330
2024-07-29	13.105	13.260	13.025	13.040	12.899	128,383
2024-07-26	12.745	13.100	12.700	13.100	12.958	133,944
2024-07-25	12.870	13.000	12.080	12.680	12.542	471,444
2024-07-24	13.230	13.690	12.900	13.005	12.864	464,737
2024-07-23	13.345	13.465	13.025	13.260	13.116	443,872
2024-07-22	12.815	13.245	12.815	13.235	13.091	200,625
2024-07-19	12.860	12.975	12.730	12.835	12.696	174,713
2024-07-18	12.795	12.965	12.730	12.875	12.735	86,835
2024-07-17	12.950	13.050	12.830	12.880	12.740	180,619
2024-07-16	12.600	12.880	12.540	12.805	12.666	134,614
2024-07-15	12.600	12.670	12.450	12.580	12.444	79,739
2024-07-12	12.635	12.750	12.510	12.675	12.538	137,514
2024-07-11	12.615	12.760	12.430	12.575	12.439	190,006
2024-07-10	12.550	12.625	12.515	12.555	12.419	137,871
2024-07-09	12.645	12.850	12.400	12.470	12.335	292,093
2024-07-08	12.900	13.070	12.705	12.820	12.681	121,616
2024-07-05	13.000	13.275	12.905	12.950	12.810	123,770
2024-07-04	13.015	13.015	12.770	12.905	12.765	147,706
2024-07-03	12.920	13.060	12.870	12.935	12.795	139,491
2024-07-02	13.280	13.280	12.900	12.965	12.824	148,633
2024-07-01	13.220	13.425	13.220	13.270	13.126	131,040
2024-06-28	13.285	13.460	13.145	13.250	13.106	296,879
2024-06-27	13.100	13.275	12.940	13.195	13.052	425,406
2024-06-26	13.255	13.430	13.100	13.140	12.997	150,744
2024-06-25	13.430	13.430	13.095	13.190	13.047	237,732
2024-06-24	13.400	13.600	13.320	13.520	13.373	183,997
2024-06-21	13.560	13.605	13.370	13.440	13.294	138,314
2024-06-20	13.420	13.745	13.410	13.595	13.448	117,403
2024-06-19	13.570	13.630	13.330	13.415	13.270	79,627
2024-06-18	13.430	13.750	13.350	13.630	13.482	94,273
2024-06-17	13.120	13.435	13.120	13.375	13.230	127,500
2024-06-14	13.650	13.665	13.050	13.195	13.052	349,869
2024-06-13	14.030	14.080	13.595	13.595	13.448	186,914
2024-06-12	13.800	14.090	13.685	14.085	13.932	162,515
2024-06-11	14.300	14.300	13.770	13.785	13.636	148,080

← NewerPage 10 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.3000 EUR
2025-06-03	0.0400 EUR
2024-06-05	0.0400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.