flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	8.820	9.310	8.782	9.234	9.108	551,231
2022-10-14	9.178	9.426	8.704	9.004	8.881	774,592
2022-10-13	9.122	9.384	8.750	9.182	9.057	436,886
2022-10-12	9.396	9.396	9.044	9.170	9.045	348,040
2022-10-11	9.614	9.624	9.168	9.438	9.309	277,463
2022-10-10	9.560	9.990	9.436	9.656	9.524	200,308
2022-10-07	9.834	9.968	9.596	9.630	9.498	346,050
2022-10-06	9.630	9.844	9.564	9.752	9.619	287,667
2022-10-05	9.894	10.025	9.556	9.584	9.453	432,878
2022-10-04	9.362	9.992	9.304	9.960	9.824	517,516
2022-10-03	9.066	9.266	8.708	9.208	9.082	422,946
2022-09-30	9.000	9.232	8.820	9.226	9.100	692,360
2022-09-29	8.880	9.128	8.802	8.972	8.849	780,842
2022-09-28	8.332	8.850	8.300	8.850	8.729	534,364
2022-09-27	8.460	8.710	8.410	8.566	8.449	494,810
2022-09-26	8.456	8.766	8.312	8.312	8.198	412,564
2022-09-23	8.656	8.660	8.316	8.538	8.421	649,938
2022-09-22	9.006	9.084	8.560	8.640	8.522	638,194
2022-09-21	9.020	9.380	9.006	9.306	9.179	407,458
2022-09-20	9.752	9.780	9.038	9.172	9.047	462,418
2022-09-19	9.680	9.810	9.500	9.740	9.607	211,516
2022-09-16	10.000	10.000	9.530	9.712	9.579	347,219
2022-09-15	9.988	10.215	9.922	10.105	9.967	265,001
2022-09-14	9.914	10.270	9.880	10.000	9.863	345,854
2022-09-13	10.335	10.610	10.100	10.100	9.962	512,226
2022-09-12	10.130	10.450	10.095	10.325	10.184	371,465
2022-09-09	9.734	10.080	9.734	10.060	9.923	405,185
2022-09-08	9.500	9.718	9.216	9.718	9.585	297,301
2022-09-07	9.500	9.500	9.258	9.454	9.325	273,626
2022-09-06	9.580	9.860	9.360	9.488	9.358	251,736
2022-09-05	9.610	9.638	9.404	9.544	9.414	356,964
2022-09-02	9.490	9.974	9.480	9.974	9.838	344,444
2022-09-01	9.480	9.528	9.214	9.420	9.291	664,458
2022-08-31	9.570	9.842	9.570	9.610	9.479	230,659
2022-08-30	9.652	9.894	9.470	9.608	9.477	248,031
2022-08-29	9.410	9.786	9.228	9.650	9.518	374,791
2022-08-26	9.822	9.972	9.570	9.580	9.449	338,365
2022-08-25	9.998	10.120	9.724	9.744	9.611	437,101
2022-08-24	9.794	9.934	9.614	9.912	9.777	189,912
2022-08-23	9.744	10.085	9.600	9.814	9.680	305,098
2022-08-22	10.200	10.355	9.720	9.772	9.638	353,354
2022-08-19	10.740	10.775	10.290	10.310	10.169	352,356
2022-08-18	11.080	11.150	10.670	10.770	10.623	355,798
2022-08-17	11.350	11.420	10.975	11.070	10.919	428,810
2022-08-16	11.565	11.610	11.225	11.380	11.225	318,547
2022-08-15	11.510	11.645	11.395	11.570	11.412	539,305
2022-08-12	11.400	11.525	11.225	11.430	11.274	290,839
2022-08-11	11.000	11.440	11.000	11.425	11.269	519,727
2022-08-10	10.320	10.880	10.170	10.880	10.731	424,367
2022-08-09	10.765	10.850	10.360	10.385	10.243	435,123
2022-08-08	10.630	10.745	10.500	10.690	10.544	429,903
2022-08-05	10.660	10.855	10.360	10.575	10.431	604,398
2022-08-04	10.300	10.825	10.240	10.645	10.500	662,373
2022-08-03	9.604	10.400	9.600	10.345	10.204	545,894
2022-08-02	9.758	9.758	9.384	9.576	9.445	319,786
2022-08-01	9.900	9.948	9.638	9.778	9.644	293,488
2022-07-29	9.566	10.020	9.566	9.896	9.761	673,743
2022-07-28	9.352	9.636	9.290	9.434	9.305	417,480
2022-07-27	9.170	9.370	9.006	9.318	9.191	510,719
2022-07-26	9.610	9.640	9.102	9.102	8.978	532,044

← NewerPage 18 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.