flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	7.300	7.300	7.076	7.272	7.173	614,387
2023-01-09	6.958	7.252	6.902	7.212	7.113	676,375
2023-01-06	6.766	6.932	6.656	6.900	6.806	527,224
2023-01-05	6.982	7.090	6.808	6.808	6.715	854,445
2023-01-04	6.800	7.010	6.702	7.004	6.908	725,566
2023-01-03	6.532	6.892	6.530	6.766	6.674	1,886,557
2023-01-02	6.390	6.650	6.366	6.542	6.453	622,758
2022-12-30	6.440	6.480	6.288	6.326	6.240	332,504
2022-12-29	6.144	6.458	6.120	6.450	6.362	979,028
2022-12-28	6.148	6.176	5.990	6.138	6.054	575,356
2022-12-27	6.230	6.250	6.092	6.170	6.086	450,721
2022-12-23	5.920	6.230	5.850	6.160	6.076	974,347
2022-12-22	5.900	6.046	5.834	5.892	5.812	569,612
2022-12-21	5.800	5.926	5.760	5.900	5.819	876,117
2022-12-20	5.632	5.790	5.592	5.732	5.654	669,515
2022-12-19	5.830	5.864	5.620	5.690	5.612	1,090,162
2022-12-16	5.936	5.980	5.822	5.850	5.770	1,534,437
2022-12-15	6.284	6.436	5.912	5.984	5.902	1,362,317
2022-12-14	6.258	6.310	6.070	6.262	6.176	1,109,168
2022-12-13	6.300	6.458	6.182	6.294	6.208	2,662,029
2022-12-12	6.170	6.360	6.120	6.334	6.247	941,418
2022-12-09	6.300	6.400	6.128	6.152	6.068	1,593,383
2022-12-08	6.250	6.540	6.250	6.294	6.208	1,407,334
2022-12-07	6.482	6.500	6.066	6.228	6.143	2,727,347
2022-12-06	6.552	6.896	6.400	6.516	6.427	4,050,718
2022-12-05	6.310	7.996	6.308	6.456	6.368	8,521,156
2022-12-02	10.400	10.570	10.060	10.200	10.061	333,397
2022-12-01	10.415	10.630	10.300	10.415	10.273	357,550
2022-11-30	9.930	10.140	9.784	10.140	10.001	389,589
2022-11-29	10.050	10.100	9.846	9.920	9.784	153,287
2022-11-28	10.160	10.285	9.960	10.000	9.863	141,222
2022-11-25	10.355	10.365	10.100	10.250	10.110	194,908
2022-11-24	10.210	10.510	10.210	10.335	10.194	174,363
2022-11-23	10.155	10.230	9.990	10.220	10.080	170,597
2022-11-22	10.100	10.220	9.920	10.180	10.041	192,963
2022-11-21	10.410	10.430	10.050	10.175	10.036	274,466
2022-11-18	10.500	10.625	10.330	10.490	10.347	250,724
2022-11-17	10.725	10.840	10.250	10.510	10.366	496,054
2022-11-16	11.200	11.210	10.740	10.785	10.638	225,236
2022-11-15	11.490	11.545	11.100	11.250	11.096	440,806
2022-11-14	11.435	11.520	11.150	11.480	11.323	509,030
2022-11-11	10.120	11.645	10.060	11.335	11.180	1,466,933
2022-11-10	9.056	9.880	8.904	9.880	9.745	728,802
2022-11-09	9.200	9.310	9.040	9.156	9.031	216,216
2022-11-08	9.156	9.432	9.100	9.320	9.193	336,391
2022-11-07	8.636	9.200	8.620	9.198	9.072	536,524
2022-11-04	8.500	8.800	8.410	8.708	8.589	374,295
2022-11-03	8.800	8.800	8.416	8.484	8.368	642,579
2022-11-02	9.270	9.296	8.900	8.914	8.792	324,576
2022-11-01	8.922	9.386	8.846	9.276	9.149	597,279
2022-10-31	8.900	8.946	8.752	8.858	8.737	284,982
2022-10-28	8.986	9.048	8.810	8.872	8.751	268,638
2022-10-27	9.194	9.392	9.010	9.170	9.045	327,805
2022-10-26	9.144	9.304	9.052	9.266	9.139	383,763
2022-10-25	8.868	9.238	8.770	9.184	9.059	403,174
2022-10-24	8.950	8.950	8.640	8.822	8.701	439,747
2022-10-21	8.932	9.080	8.634	8.858	8.737	437,319
2022-10-20	9.100	9.460	8.918	9.082	8.958	512,740
2022-10-19	9.392	9.582	8.752	9.122	8.997	1,355,273
2022-10-18	9.300	9.576	9.222	9.338	9.210	427,567

← NewerPage 17 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.