flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	8.988	9.170	8.840	9.084	8.960	518,140
2023-06-29	8.892	8.988	8.868	8.940	8.818	382,203
2023-06-28	8.950	8.970	8.720	8.920	8.798	613,145
2023-06-27	9.158	9.270	8.800	8.980	8.857	386,433
2023-06-26	9.028	9.120	8.820	9.080	8.956	598,995
2023-06-23	8.830	8.950	8.726	8.868	8.747	334,530
2023-06-22	8.804	8.982	8.674	8.902	8.780	500,822
2023-06-21	8.860	9.016	8.752	8.872	8.751	949,247
2023-06-20	9.160	9.162	8.858	8.858	8.737	357,681
2023-06-19	8.862	9.260	8.730	9.182	9.057	1,111,118
2023-06-16	8.448	8.900	8.356	8.598	8.481	1,109,116
2023-06-15	8.400	8.536	8.252	8.386	8.271	354,909
2023-06-14	8.502	8.530	8.282	8.364	8.250	497,304
2023-06-13	8.624	8.672	8.470	8.520	8.404	169,614
2023-06-12	8.588	8.684	8.532	8.562	8.445	250,139
2023-06-09	8.544	8.650	8.530	8.568	8.451	292,112
2023-06-08	8.596	8.678	8.550	8.584	8.467	217,608
2023-06-07	8.680	8.788	8.628	8.638	8.520	272,743
2023-06-06	8.880	8.880	8.620	8.664	8.546	387,519
2023-06-05	9.094	9.132	8.762	8.900	8.778	522,056
2023-06-02	8.930	9.134	8.926	9.024	8.901	252,374
2023-06-01	8.910	8.910	8.698	8.830	8.709	280,277
2023-05-31	9.018	9.018	8.736	8.810	8.690	650,267
2023-05-30	9.220	9.302	9.038	9.048	8.924	342,134
2023-05-29	9.290	9.300	9.104	9.146	9.021	137,034
2023-05-26	9.080	9.300	8.938	9.204	9.078	318,475
2023-05-25	9.266	9.280	9.038	9.038	8.915	277,118
2023-05-24	9.358	9.358	9.132	9.236	9.110	570,327
2023-05-23	9.588	9.628	9.432	9.494	9.364	264,551
2023-05-22	9.982	10.030	9.618	9.658	9.526	458,045
2023-05-19	9.898	10.220	9.896	10.000	9.863	641,661
2023-05-18	9.780	9.972	9.780	9.896	9.761	245,722
2023-05-17	9.544	9.872	9.524	9.750	9.617	430,230
2023-05-16	9.908	9.976	9.610	9.610	9.479	382,995
2023-05-15	9.782	9.910	9.734	9.898	9.763	371,322
2023-05-12	9.712	9.810	9.694	9.780	9.646	238,249
2023-05-11	9.710	9.802	9.632	9.696	9.564	348,865
2023-05-10	9.552	9.744	9.460	9.638	9.506	477,627
2023-05-09	9.550	9.616	9.430	9.552	9.421	338,487
2023-05-08	9.600	9.662	9.510	9.562	9.431	297,040
2023-05-05	9.392	9.580	9.070	9.550	9.420	1,011,941
2023-05-04	9.572	9.674	9.374	9.568	9.437	539,355
2023-05-03	9.650	9.732	9.584	9.610	9.479	414,719
2023-05-02	9.800	9.920	9.598	9.668	9.536	791,664
2023-04-28	9.754	9.918	9.420	9.750	9.617	639,664
2023-04-27	8.900	9.800	8.822	9.634	9.502	1,233,031
2023-04-26	9.150	9.452	9.146	9.436	9.307	659,370
2023-04-25	9.150	9.258	9.006	9.218	9.092	615,784
2023-04-24	9.268	9.282	9.130	9.164	9.039	364,127
2023-04-21	9.160	9.266	9.036	9.266	9.139	398,925
2023-04-20	9.328	9.362	9.072	9.178	9.053	432,636
2023-04-19	9.242	9.404	9.118	9.386	9.258	531,032
2023-04-18	9.216	9.332	9.192	9.274	9.147	421,316
2023-04-17	9.414	9.480	9.068	9.186	9.060	615,650
2023-04-14	9.024	9.478	9.024	9.352	9.224	1,405,979
2023-04-13	8.606	9.090	8.592	9.090	8.966	1,216,472
2023-04-12	8.250	8.652	8.178	8.550	8.433	1,040,810
2023-04-11	8.284	8.400	8.116	8.192	8.080	616,179
2023-04-06	7.804	8.284	7.786	8.284	8.171	784,859
2023-04-05	8.118	8.150	7.690	7.732	7.626	601,513

← NewerPage 15 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.