flatexDEGIRO AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 14.155 | 14.300 | 14.010 | 14.300 | 14.145 | 102,751 |
| 2024-06-07 | 14.250 | 14.300 | 14.035 | 14.210 | 14.056 | 200,063 |
| 2024-06-06 | 13.970 | 14.270 | 13.970 | 14.235 | 14.081 | 173,857 |
| 2024-06-05 | 14.015 | 14.240 | 13.875 | 13.920 | 13.769 | 235,268 |
| 2024-06-04 | 14.000 | 14.145 | 13.710 | 14.035 | 13.843 | 237,477 |
| 2024-06-03 | 14.135 | 14.240 | 13.885 | 14.000 | 13.809 | 256,705 |
| 2024-05-31 | 13.900 | 14.070 | 13.700 | 14.070 | 13.878 | 395,865 |
| 2024-05-30 | 13.730 | 14.015 | 13.725 | 14.000 | 13.809 | 205,347 |
| 2024-05-29 | 13.675 | 13.790 | 13.520 | 13.750 | 13.562 | 229,035 |
| 2024-05-28 | 13.750 | 13.870 | 13.650 | 13.745 | 13.557 | 105,604 |
| 2024-05-27 | 13.775 | 13.880 | 13.655 | 13.750 | 13.562 | 57,488 |
| 2024-05-24 | 13.605 | 13.940 | 13.580 | 13.755 | 13.567 | 161,331 |
| 2024-05-23 | 13.760 | 13.995 | 13.705 | 13.750 | 13.562 | 358,611 |
| 2024-05-22 | 13.270 | 13.850 | 13.175 | 13.815 | 13.626 | 465,569 |
| 2024-05-21 | 12.980 | 13.260 | 12.905 | 13.260 | 13.079 | 180,859 |
| 2024-05-20 | 12.780 | 13.080 | 12.780 | 13.045 | 12.867 | 90,306 |
| 2024-05-17 | 12.980 | 13.030 | 12.735 | 12.790 | 12.615 | 161,372 |
| 2024-05-16 | 13.020 | 13.220 | 12.900 | 13.050 | 12.872 | 267,331 |
| 2024-05-15 | 13.000 | 13.270 | 12.920 | 12.960 | 12.783 | 245,834 |
| 2024-05-14 | 12.920 | 13.045 | 12.870 | 13.025 | 12.847 | 181,098 |
| 2024-05-13 | 13.070 | 13.070 | 12.685 | 12.995 | 12.817 | 196,508 |
| 2024-05-10 | 12.940 | 13.050 | 12.860 | 12.885 | 12.709 | 167,418 |
| 2024-05-09 | 12.750 | 12.930 | 12.715 | 12.930 | 12.753 | 93,703 |
| 2024-05-08 | 12.970 | 13.020 | 12.645 | 12.755 | 12.581 | 181,342 |
| 2024-05-07 | 12.850 | 13.040 | 12.810 | 12.990 | 12.813 | 195,597 |
| 2024-05-06 | 12.780 | 12.930 | 12.670 | 12.815 | 12.640 | 191,279 |
| 2024-05-03 | 12.500 | 12.775 | 12.365 | 12.725 | 12.551 | 256,379 |
| 2024-05-02 | 12.300 | 12.495 | 12.135 | 12.450 | 12.280 | 281,604 |
| 2024-04-30 | 12.215 | 12.565 | 11.975 | 12.285 | 12.117 | 514,672 |
| 2024-04-29 | 12.150 | 12.645 | 12.130 | 12.640 | 12.467 | 839,986 |
| 2024-04-26 | 10.525 | 12.120 | 10.525 | 11.910 | 11.747 | 2,035,178 |
| 2024-04-25 | 9.926 | 9.926 | 9.720 | 9.756 | 9.623 | 254,670 |
| 2024-04-24 | 10.090 | 10.100 | 9.938 | 9.964 | 9.828 | 214,608 |
| 2024-04-23 | 9.780 | 10.035 | 9.720 | 10.035 | 9.898 | 556,672 |
| 2024-04-22 | 10.505 | 10.515 | 9.620 | 9.730 | 9.597 | 869,901 |
| 2024-04-19 | 10.355 | 10.390 | 10.200 | 10.200 | 10.061 | 174,967 |
| 2024-04-18 | 10.250 | 10.490 | 10.200 | 10.445 | 10.302 | 137,670 |
| 2024-04-17 | 10.135 | 10.350 | 10.135 | 10.300 | 10.159 | 148,101 |
| 2024-04-16 | 10.290 | 10.400 | 10.060 | 10.180 | 10.041 | 253,534 |
| 2024-04-15 | 10.790 | 10.890 | 10.490 | 10.520 | 10.376 | 224,350 |
| 2024-04-12 | 11.560 | 11.580 | 10.865 | 10.885 | 10.736 | 274,639 |
| 2024-04-11 | 11.455 | 11.545 | 11.180 | 11.325 | 11.170 | 337,222 |
| 2024-04-10 | 11.005 | 11.535 | 10.965 | 11.520 | 11.363 | 519,218 |
| 2024-04-09 | 10.560 | 11.175 | 10.460 | 10.965 | 10.815 | 704,382 |
| 2024-04-08 | 10.250 | 10.645 | 10.230 | 10.515 | 10.371 | 1,003,898 |
| 2024-04-05 | 10.080 | 10.260 | 10.035 | 10.260 | 10.120 | 348,777 |
| 2024-04-04 | 10.125 | 10.415 | 10.125 | 10.250 | 10.110 | 411,679 |
| 2024-04-03 | 10.100 | 10.240 | 10.015 | 10.155 | 10.016 | 189,196 |
| 2024-04-02 | 10.400 | 10.505 | 10.045 | 10.115 | 9.977 | 470,931 |
| 2024-03-28 | 10.265 | 10.545 | 10.260 | 10.395 | 10.253 | 392,623 |
| 2024-03-27 | 10.330 | 10.480 | 10.180 | 10.295 | 10.154 | 197,879 |
| 2024-03-26 | 10.310 | 10.405 | 10.170 | 10.405 | 10.263 | 222,202 |
| 2024-03-25 | 9.838 | 10.535 | 9.782 | 10.320 | 10.179 | 847,708 |
| 2024-03-22 | 9.654 | 9.830 | 9.650 | 9.812 | 9.678 | 171,839 |
| 2024-03-21 | 9.594 | 9.740 | 9.584 | 9.704 | 9.571 | 214,625 |
| 2024-03-20 | 9.600 | 9.600 | 9.436 | 9.550 | 9.420 | 177,549 |
| 2024-03-19 | 9.700 | 9.760 | 9.510 | 9.584 | 9.453 | 217,681 |
| 2024-03-18 | 9.828 | 9.880 | 9.716 | 9.772 | 9.638 | 106,476 |
| 2024-03-15 | 9.754 | 9.900 | 9.742 | 9.758 | 9.625 | 154,184 |
| 2024-03-14 | 9.794 | 9.928 | 9.780 | 9.826 | 9.692 | 198,784 |
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.