flatexDEGIRO AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 8.048 | 8.210 | 8.022 | 8.104 | 7.993 | 391,779 |
| 2023-04-03 | 8.000 | 8.090 | 7.916 | 8.012 | 7.903 | 513,332 |
| 2023-03-31 | 7.780 | 7.958 | 7.688 | 7.950 | 7.841 | 597,416 |
| 2023-03-30 | 7.550 | 7.808 | 7.548 | 7.760 | 7.654 | 510,806 |
| 2023-03-29 | 7.332 | 7.564 | 7.276 | 7.508 | 7.405 | 441,164 |
| 2023-03-28 | 7.718 | 7.760 | 7.246 | 7.246 | 7.147 | 480,512 |
| 2023-03-27 | 7.610 | 7.720 | 7.418 | 7.594 | 7.490 | 564,170 |
| 2023-03-24 | 7.784 | 7.798 | 7.304 | 7.426 | 7.325 | 742,584 |
| 2023-03-23 | 7.804 | 7.918 | 7.608 | 7.842 | 7.735 | 471,259 |
| 2023-03-22 | 7.900 | 7.950 | 7.780 | 7.848 | 7.741 | 318,529 |
| 2023-03-21 | 7.750 | 8.004 | 7.734 | 7.926 | 7.818 | 589,419 |
| 2023-03-20 | 7.342 | 7.790 | 7.130 | 7.704 | 7.599 | 730,814 |
| 2023-03-17 | 7.950 | 8.116 | 7.488 | 7.540 | 7.437 | 788,060 |
| 2023-03-16 | 8.138 | 8.188 | 7.656 | 7.912 | 7.804 | 630,524 |
| 2023-03-15 | 8.278 | 8.312 | 7.756 | 7.934 | 7.826 | 1,001,139 |
| 2023-03-14 | 8.036 | 8.352 | 7.962 | 8.314 | 8.200 | 658,704 |
| 2023-03-13 | 8.680 | 8.780 | 7.728 | 8.070 | 7.960 | 1,620,955 |
| 2023-03-10 | 8.450 | 8.726 | 8.318 | 8.638 | 8.520 | 722,165 |
| 2023-03-09 | 8.870 | 8.888 | 8.660 | 8.728 | 8.609 | 407,166 |
| 2023-03-08 | 8.848 | 8.990 | 8.760 | 8.914 | 8.792 | 455,102 |
| 2023-03-07 | 8.760 | 9.200 | 8.760 | 8.890 | 8.769 | 1,316,032 |
| 2023-03-06 | 8.590 | 8.748 | 8.514 | 8.726 | 8.607 | 693,820 |
| 2023-03-03 | 8.358 | 8.558 | 8.312 | 8.544 | 8.427 | 714,945 |
| 2023-03-02 | 8.100 | 8.314 | 7.958 | 8.282 | 8.169 | 807,362 |
| 2023-03-01 | 8.090 | 8.554 | 8.040 | 8.150 | 8.039 | 1,802,061 |
| 2023-02-28 | 7.510 | 8.120 | 7.260 | 8.084 | 7.974 | 2,731,832 |
| 2023-02-27 | 7.084 | 7.460 | 6.990 | 7.400 | 7.299 | 900,379 |
| 2023-02-24 | 7.754 | 7.790 | 6.950 | 7.074 | 6.977 | 3,096,450 |
| 2023-02-23 | 7.770 | 7.930 | 7.770 | 7.770 | 7.664 | 416,814 |
| 2023-02-22 | 7.936 | 7.950 | 7.760 | 7.798 | 7.691 | 726,660 |
| 2023-02-21 | 8.204 | 8.286 | 8.002 | 8.026 | 7.916 | 891,115 |
| 2023-02-20 | 8.290 | 8.394 | 8.210 | 8.234 | 8.122 | 213,622 |
| 2023-02-17 | 8.150 | 8.308 | 8.074 | 8.232 | 8.120 | 439,127 |
| 2023-02-16 | 8.266 | 8.468 | 8.210 | 8.280 | 8.167 | 964,340 |
| 2023-02-15 | 8.174 | 8.234 | 8.020 | 8.198 | 8.086 | 485,500 |
| 2023-02-14 | 8.140 | 8.310 | 8.080 | 8.158 | 8.047 | 727,097 |
| 2023-02-13 | 8.046 | 8.148 | 7.952 | 8.104 | 7.993 | 327,455 |
| 2023-02-10 | 8.190 | 8.190 | 7.960 | 8.080 | 7.970 | 924,886 |
| 2023-02-09 | 8.250 | 8.474 | 8.202 | 8.300 | 8.187 | 1,709,996 |
| 2023-02-08 | 7.900 | 8.446 | 7.900 | 8.202 | 8.090 | 1,770,775 |
| 2023-02-07 | 7.740 | 7.890 | 7.670 | 7.854 | 7.747 | 588,620 |
| 2023-02-06 | 7.962 | 8.002 | 7.654 | 7.764 | 7.658 | 1,107,711 |
| 2023-02-03 | 8.140 | 8.156 | 7.976 | 8.058 | 7.948 | 1,358,591 |
| 2023-02-02 | 7.950 | 8.260 | 7.946 | 8.160 | 8.049 | 1,688,620 |
| 2023-02-01 | 7.802 | 7.986 | 7.802 | 7.840 | 7.733 | 691,716 |
| 2023-01-31 | 7.894 | 7.954 | 7.730 | 7.786 | 7.680 | 454,200 |
| 2023-01-30 | 8.050 | 8.070 | 7.894 | 7.938 | 7.830 | 513,152 |
| 2023-01-27 | 8.184 | 8.184 | 8.036 | 8.124 | 8.013 | 313,019 |
| 2023-01-26 | 8.110 | 8.256 | 8.070 | 8.152 | 8.041 | 689,208 |
| 2023-01-25 | 7.908 | 8.094 | 7.830 | 8.094 | 7.983 | 613,067 |
| 2023-01-24 | 8.022 | 8.072 | 7.926 | 7.954 | 7.845 | 412,062 |
| 2023-01-23 | 7.948 | 8.118 | 7.920 | 8.010 | 7.901 | 553,104 |
| 2023-01-20 | 7.698 | 7.938 | 7.622 | 7.912 | 7.804 | 456,737 |
| 2023-01-19 | 7.996 | 8.032 | 7.610 | 7.674 | 7.569 | 996,178 |
| 2023-01-18 | 7.886 | 8.158 | 7.830 | 8.150 | 8.039 | 889,129 |
| 2023-01-17 | 8.080 | 8.090 | 7.680 | 7.846 | 7.739 | 1,007,091 |
| 2023-01-16 | 7.980 | 8.100 | 7.830 | 8.090 | 7.979 | 717,618 |
| 2023-01-13 | 7.698 | 7.960 | 7.502 | 7.840 | 7.733 | 1,161,779 |
| 2023-01-12 | 7.400 | 7.650 | 7.330 | 7.582 | 7.478 | 1,007,035 |
| 2023-01-11 | 7.302 | 7.374 | 7.154 | 7.360 | 7.259 | 949,053 |
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.