flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	9.850	9.934	9.600	9.600	9.469	364,302
2022-07-22	9.800	10.120	9.560	9.842	9.708	449,773
2022-07-21	9.690	9.858	9.560	9.742	9.609	503,657
2022-07-20	9.786	10.040	9.628	9.730	9.597	602,442
2022-07-19	9.352	9.752	9.290	9.720	9.587	505,679
2022-07-18	8.926	9.482	8.926	9.372	9.244	943,780
2022-07-15	9.068	9.174	8.832	8.890	8.769	580,070
2022-07-14	9.150	9.406	8.870	9.010	8.887	569,005
2022-07-13	9.182	9.354	8.830	9.130	9.005	824,099
2022-07-12	9.080	9.386	8.930	9.336	9.208	491,543
2022-07-11	9.284	9.638	9.120	9.248	9.122	512,772
2022-07-08	9.210	9.762	9.152	9.720	9.587	711,817
2022-07-07	9.224	9.326	9.060	9.244	9.118	378,028
2022-07-06	8.706	9.180	8.590	9.130	9.005	778,616
2022-07-05	8.800	9.026	8.490	8.546	8.429	539,749
2022-07-04	9.242	9.296	8.686	8.736	8.617	658,450
2022-07-01	8.920	9.312	8.792	9.178	9.053	540,896
2022-06-30	9.200	9.270	8.736	9.080	8.956	995,941
2022-06-29	9.692	9.692	9.216	9.356	9.228	918,158
2022-06-28	10.105	10.230	9.880	9.880	9.745	550,100
2022-06-27	10.110	10.240	9.966	10.060	9.923	378,959
2022-06-24	9.850	10.150	9.808	10.110	9.972	404,037
2022-06-23	9.868	10.235	9.660	9.850	9.715	547,654
2022-06-22	9.800	10.180	9.162	10.070	9.932	1,428,805
2022-06-21	10.335	10.335	9.656	10.200	10.061	1,779,151
2022-06-20	10.275	10.600	10.175	10.350	10.209	372,462
2022-06-17	9.702	10.250	9.700	10.215	10.075	620,753
2022-06-16	10.450	10.490	9.496	9.670	9.538	904,593
2022-06-15	10.330	10.565	10.255	10.495	10.352	566,323
2022-06-14	10.590	10.815	10.175	10.305	10.164	867,736
2022-06-13	11.735	11.735	10.350	10.370	10.228	1,791,605
2022-06-10	12.825	12.835	12.010	12.010	11.846	622,356
2022-06-09	13.265	13.470	12.880	12.880	12.704	517,642
2022-06-08	13.630	13.710	13.335	13.380	13.197	355,521
2022-06-07	13.890	13.905	13.530	13.660	13.473	306,998
2022-06-06	13.580	14.070	13.580	14.070	13.878	357,251
2022-06-03	13.570	13.920	13.450	13.520	13.335	333,389
2022-06-02	13.520	13.580	13.200	13.420	13.237	411,628
2022-06-01	14.040	14.105	13.440	13.450	13.266	607,941
2022-05-31	14.105	14.200	13.825	13.970	13.779	1,376,568
2022-05-30	13.880	14.320	13.880	14.240	14.045	428,555
2022-05-27	13.210	13.775	13.125	13.630	13.444	490,454
2022-05-26	12.830	13.150	12.730	13.150	12.970	312,036
2022-05-25	13.170	13.370	12.595	12.775	12.600	414,467
2022-05-24	13.115	13.510	13.000	13.110	12.931	517,506
2022-05-23	13.550	13.555	12.915	13.315	13.133	500,775
2022-05-20	13.150	13.670	13.120	13.260	13.079	380,724
2022-05-19	12.725	13.165	12.575	13.005	12.827	439,446
2022-05-18	13.560	13.560	12.870	12.885	12.709	648,971
2022-05-17	13.500	14.030	13.440	13.550	13.365	525,017
2022-05-16	13.760	14.110	13.540	13.685	13.498	348,267
2022-05-13	13.395	13.955	13.395	13.860	13.671	608,463
2022-05-12	13.485	13.530	12.695	13.010	12.832	736,581
2022-05-11	13.755	13.980	13.450	13.895	13.705	409,284
2022-05-10	13.920	14.095	13.695	13.700	13.513	467,479
2022-05-09	14.115	14.320	13.475	13.585	13.399	639,496
2022-05-06	14.930	14.950	14.295	14.395	14.198	846,531
2022-05-05	16.305	16.350	15.050	15.065	14.859	601,702
2022-05-04	16.120	16.185	15.850	15.920	15.702	309,636
2022-05-03	16.155	16.485	15.975	16.190	15.969	259,986

← NewerPage 19 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.