flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	9.750	9.920	9.704	9.810	9.676	284,253
2024-03-12	9.410	9.790	9.410	9.772	9.638	318,404
2024-03-11	9.302	9.438	9.240	9.414	9.285	194,880
2024-03-08	9.480	9.510	9.330	9.402	9.274	202,482
2024-03-07	9.600	9.608	9.426	9.500	9.370	352,970
2024-03-06	9.650	9.690	9.508	9.642	9.510	256,663
2024-03-05	9.666	9.880	9.606	9.696	9.564	395,707
2024-03-04	9.824	9.874	9.572	9.628	9.496	254,913
2024-03-01	9.742	9.848	9.630	9.848	9.713	281,820
2024-02-29	9.530	9.760	9.412	9.668	9.536	613,136
2024-02-28	10.420	10.500	9.360	9.558	9.427	1,497,502
2024-02-27	10.200	10.360	10.160	10.330	10.189	226,305
2024-02-26	10.040	10.220	9.962	10.220	10.080	216,153
2024-02-23	9.970	10.075	9.870	10.050	9.913	135,223
2024-02-22	10.000	10.230	9.966	10.030	9.893	260,517
2024-02-21	9.926	10.010	9.850	9.932	9.796	139,953
2024-02-20	10.145	10.160	9.908	9.958	9.822	128,142
2024-02-19	10.085	10.240	10.030	10.150	10.011	98,071
2024-02-16	9.850	10.175	9.806	10.020	9.883	253,579
2024-02-15	9.848	9.848	9.630	9.818	9.684	132,846
2024-02-14	9.488	9.778	9.390	9.776	9.642	201,923
2024-02-13	9.852	9.870	9.540	9.564	9.433	280,069
2024-02-12	9.700	9.900	9.656	9.900	9.765	392,309
2024-02-09	9.816	9.874	9.690	9.764	9.631	217,611
2024-02-08	9.730	9.908	9.730	9.876	9.741	159,632
2024-02-07	9.966	10.000	9.716	9.716	9.583	124,270
2024-02-06	9.900	10.000	9.790	9.944	9.808	202,549
2024-02-05	10.045	10.115	9.844	9.904	9.769	196,932
2024-02-02	10.105	10.250	9.940	10.000	9.863	314,049
2024-02-01	10.150	10.190	10.030	10.030	9.893	94,220
2024-01-31	10.080	10.230	10.040	10.175	10.036	178,567
2024-01-30	10.235	10.260	10.030	10.125	9.987	275,593
2024-01-29	10.170	10.220	9.940	10.190	10.051	209,472
2024-01-26	10.250	10.265	10.065	10.105	9.967	176,699
2024-01-25	10.215	10.360	10.155	10.310	10.169	160,182
2024-01-24	10.600	10.705	10.100	10.235	10.095	499,712
2024-01-23	10.065	10.125	9.940	10.085	9.947	134,647
2024-01-22	10.070	10.160	9.950	10.025	9.888	125,938
2024-01-19	10.200	10.245	9.950	9.974	9.838	240,066
2024-01-18	10.080	10.200	10.050	10.185	10.046	171,170
2024-01-17	10.050	10.050	9.808	10.040	9.903	247,323
2024-01-16	10.455	10.490	10.230	10.230	10.090	205,646
2024-01-15	10.500	10.570	10.370	10.490	10.347	156,659
2024-01-12	10.600	10.780	10.510	10.530	10.386	198,067
2024-01-11	10.835	10.835	10.560	10.560	10.416	209,521
2024-01-10	11.005	11.030	10.765	10.805	10.657	279,069
2024-01-09	11.120	11.140	10.965	10.985	10.835	181,006
2024-01-08	10.875	11.050	10.825	11.050	10.899	329,558
2024-01-05	10.850	10.910	10.705	10.805	10.657	156,618
2024-01-04	10.660	10.935	10.660	10.880	10.731	317,508
2024-01-03	10.810	10.830	10.625	10.675	10.529	236,864
2024-01-02	11.175	11.265	10.725	10.835	10.687	486,923
2023-12-29	11.180	11.185	11.100	11.170	11.017	147,900
2023-12-28	11.230	11.245	11.135	11.185	11.032	234,483
2023-12-27	11.000	11.195	10.985	11.170	11.017	286,789
2023-12-22	10.840	10.990	10.825	10.960	10.810	138,001
2023-12-21	10.885	10.945	10.815	10.890	10.741	205,274
2023-12-20	11.190	11.210	10.930	10.965	10.815	311,986
2023-12-19	11.220	11.475	11.065	11.110	10.958	317,807
2023-12-18	11.050	11.225	10.860	11.225	11.072	224,437

← NewerPage 12 of 22 · 1,275 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.