flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	7.880	7.940	7.782	7.890	7.782	299,623
2023-09-21	8.040	8.086	7.864	7.894	7.786	258,158
2023-09-20	7.984	8.174	7.958	8.090	7.979	355,406
2023-09-19	7.950	8.056	7.930	8.006	7.897	193,713
2023-09-18	8.132	8.192	7.994	8.000	7.891	582,600
2023-09-15	8.572	8.582	8.174	8.192	8.080	352,684
2023-09-14	8.250	8.522	8.210	8.502	8.386	611,690
2023-09-13	8.166	8.300	8.140	8.208	8.096	265,854
2023-09-12	8.140	8.198	8.060	8.154	8.043	121,423
2023-09-11	7.948	8.174	7.948	8.160	8.049	332,728
2023-09-08	7.944	8.002	7.860	7.928	7.820	166,917
2023-09-07	7.866	7.934	7.770	7.916	7.808	316,875
2023-09-06	8.014	8.044	7.870	7.876	7.768	219,371
2023-09-05	8.056	8.076	7.944	8.000	7.891	389,323
2023-09-04	8.146	8.314	8.088	8.122	8.011	500,016
2023-09-01	8.062	8.248	7.960	8.122	8.011	510,992
2023-08-31	7.986	8.168	7.986	8.090	7.979	461,221
2023-08-30	8.000	8.030	7.900	7.984	7.875	220,124
2023-08-29	7.962	8.050	7.860	8.006	7.897	306,775
2023-08-28	7.860	7.944	7.780	7.918	7.810	194,424
2023-08-25	7.902	7.994	7.760	7.788	7.682	248,994
2023-08-24	8.098	8.150	7.940	7.940	7.832	390,603
2023-08-23	7.898	8.186	7.846	8.012	7.903	555,190
2023-08-22	8.250	8.280	8.062	8.112	8.001	459,490
2023-08-21	8.414	8.444	8.178	8.210	8.098	600,491
2023-08-18	8.578	8.578	8.240	8.366	8.252	482,454
2023-08-17	8.800	8.800	8.580	8.588	8.471	272,851
2023-08-16	8.794	8.880	8.750	8.810	8.690	107,189
2023-08-15	8.942	8.968	8.750	8.858	8.737	341,515
2023-08-14	8.820	8.960	8.602	8.888	8.767	404,825
2023-08-11	9.100	9.148	8.850	8.882	8.761	374,181
2023-08-10	9.008	9.188	9.008	9.106	8.982	322,275
2023-08-09	9.046	9.120	8.906	8.936	8.814	274,827
2023-08-08	9.182	9.192	8.910	8.952	8.830	365,338
2023-08-07	9.320	9.420	9.100	9.200	9.074	432,229
2023-08-04	8.992	9.386	8.942	9.342	9.214	648,339
2023-08-03	8.720	8.940	8.680	8.940	8.818	271,400
2023-08-02	8.682	8.960	8.590	8.798	8.678	468,484
2023-08-01	8.904	8.988	8.780	8.810	8.690	418,694
2023-07-31	9.040	9.100	8.864	8.968	8.845	334,005
2023-07-28	8.796	9.144	8.758	9.136	9.011	907,500
2023-07-27	8.486	8.946	8.442	8.858	8.737	1,242,527
2023-07-26	8.700	8.770	8.408	8.454	8.339	1,163,769
2023-07-25	9.266	9.358	8.702	8.770	8.650	2,338,213
2023-07-24	9.316	9.480	9.274	9.480	9.350	388,974
2023-07-21	9.378	9.464	9.234	9.402	9.274	447,302
2023-07-20	9.556	9.650	9.462	9.492	9.362	347,567
2023-07-19	9.340	9.650	9.340	9.604	9.473	417,556
2023-07-18	9.372	9.388	9.204	9.302	9.175	290,118
2023-07-17	9.632	9.632	9.330	9.414	9.285	387,287
2023-07-14	9.458	9.910	9.438	9.670	9.538	700,199
2023-07-13	9.236	9.466	9.210	9.418	9.289	476,785
2023-07-12	9.078	9.270	8.970	9.236	9.110	409,974
2023-07-11	8.970	9.150	8.946	9.054	8.930	324,069
2023-07-10	8.898	8.950	8.682	8.900	8.778	363,882
2023-07-07	8.720	8.950	8.680	8.922	8.800	334,112
2023-07-06	8.970	9.060	8.702	8.702	8.583	554,799
2023-07-05	8.898	8.902	8.666	8.770	8.650	512,758
2023-07-04	8.916	9.100	8.900	8.962	8.840	170,582
2023-07-03	9.138	9.170	8.914	8.958	8.836	351,688

← NewerPage 14 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.