flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	11.265	11.310	11.005	11.065	10.914	262,701
2023-12-14	11.140	11.415	10.980	11.055	10.904	491,881
2023-12-13	10.690	11.260	10.690	11.060	10.909	805,131
2023-12-12	10.880	10.880	10.410	10.690	10.544	520,412
2023-12-11	10.780	10.850	10.730	10.850	10.702	213,025
2023-12-08	10.590	10.850	10.590	10.775	10.628	289,644
2023-12-07	10.500	10.640	10.425	10.555	10.411	188,472
2023-12-06	10.460	10.590	10.140	10.560	10.416	298,187
2023-12-05	10.510	10.600	10.360	10.405	10.263	223,943
2023-12-04	10.800	10.965	10.525	10.550	10.406	247,697
2023-12-01	10.700	10.850	10.640	10.790	10.643	258,424
2023-11-30	10.750	10.835	10.470	10.690	10.544	311,153
2023-11-29	10.450	10.820	10.450	10.695	10.549	298,195
2023-11-28	10.500	10.515	10.395	10.460	10.317	93,757
2023-11-27	10.495	10.695	10.495	10.525	10.381	171,614
2023-11-24	10.350	10.500	10.300	10.425	10.283	109,494
2023-11-23	10.400	10.465	10.290	10.360	10.218	163,932
2023-11-22	10.460	10.565	10.410	10.410	10.268	165,338
2023-11-21	10.515	10.595	10.455	10.455	10.312	207,407
2023-11-20	10.550	10.595	10.425	10.510	10.366	167,887
2023-11-17	10.380	10.595	10.360	10.440	10.297	184,193
2023-11-16	10.470	10.540	10.350	10.355	10.214	331,738
2023-11-15	10.575	10.780	10.465	10.485	10.342	355,998
2023-11-14	10.085	10.610	10.085	10.555	10.411	535,221
2023-11-13	10.055	10.140	9.948	10.095	9.957	275,183
2023-11-10	9.912	10.110	9.874	10.025	9.888	425,852
2023-11-09	9.800	9.990	9.800	9.990	9.854	366,880
2023-11-08	9.640	9.846	9.632	9.780	9.646	280,196
2023-11-07	9.640	9.720	9.596	9.658	9.526	196,475
2023-11-06	9.884	9.900	9.634	9.684	9.552	220,325
2023-11-03	9.758	9.900	9.638	9.800	9.666	357,095
2023-11-02	9.560	9.970	9.560	9.742	9.609	427,342
2023-11-01	9.538	9.650	9.446	9.560	9.429	152,161
2023-10-31	9.286	9.566	9.190	9.552	9.421	429,244
2023-10-30	9.438	9.500	9.310	9.310	9.183	244,842
2023-10-27	9.482	9.602	9.278	9.474	9.345	293,752
2023-10-26	9.340	9.614	9.176	9.432	9.303	344,525
2023-10-25	9.666	9.666	9.328	9.426	9.297	407,141
2023-10-24	9.500	9.780	9.428	9.738	9.605	743,234
2023-10-23	9.066	9.216	8.586	9.184	9.059	766,033
2023-10-20	9.350	9.386	8.994	9.000	8.877	541,820
2023-10-19	9.500	9.970	9.312	9.420	9.291	1,219,531
2023-10-18	8.620	9.840	8.616	9.692	9.560	1,961,175
2023-10-17	8.450	8.616	8.430	8.574	8.457	310,794
2023-10-16	8.248	8.562	8.240	8.530	8.413	363,161
2023-10-13	8.262	8.280	8.100	8.202	8.090	463,521
2023-10-12	8.426	8.560	8.300	8.322	8.208	448,277
2023-10-11	8.392	8.496	8.354	8.386	8.271	311,808
2023-10-10	8.110	8.468	8.110	8.468	8.352	467,149
2023-10-09	8.130	8.130	8.000	8.080	7.970	142,223
2023-10-06	8.120	8.280	8.032	8.162	8.050	215,501
2023-10-05	8.162	8.356	8.098	8.124	8.013	324,226
2023-10-04	8.046	8.252	7.980	8.156	8.045	302,410
2023-10-03	8.228	8.228	8.080	8.156	8.045	293,125
2023-10-02	8.456	8.618	8.200	8.270	8.157	410,084
2023-09-29	7.836	8.600	7.836	8.296	8.183	1,265,334
2023-09-28	7.612	7.804	7.612	7.800	7.693	251,300
2023-09-27	7.640	7.718	7.610	7.650	7.545	121,365
2023-09-26	7.730	7.784	7.608	7.630	7.526	215,247
2023-09-25	7.848	7.910	7.680	7.730	7.624	290,250

← NewerPage 13 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.