flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	37.100	38.000	36.960	37.380	37.380	225,510
2026-07-24	36.440	37.540	36.220	36.720	36.720	192,757
2026-07-23	37.700	37.700	35.100	36.280	36.280	640,465
2026-07-22	36.740	36.980	36.080	36.380	36.380	268,836
2026-07-21	35.000	36.640	34.740	36.640	36.640	262,152
2026-07-20	35.200	35.580	34.900	35.040	35.040	213,433
2026-07-17	36.140	36.220	34.920	35.460	35.460	235,471
2026-07-16	37.240	37.240	36.300	36.720	36.720	237,613
2026-07-15	37.980	37.980	37.020	37.040	37.040	254,149
2026-07-14	37.800	38.020	36.820	37.720	37.720	222,836
2026-07-13	38.200	38.500	37.340	38.000	38.000	294,520
2026-07-10	38.140	38.380	37.600	38.180	38.180	217,346
2026-07-09	37.700	38.180	37.540	38.180	38.180	209,696
2026-07-08	37.880	37.880	36.480	37.460	37.460	273,505
2026-07-07	39.340	39.700	37.620	37.940	37.940	271,630
2026-07-06	38.000	39.500	38.000	39.260	39.260	435,233
2026-07-03	38.000	38.700	37.760	37.880	37.880	195,612
2026-07-02	36.880	38.420	36.300	37.760	37.760	400,281
2026-07-01	37.580	38.000	36.920	37.020	37.020	366,706
2026-06-30	37.880	38.260	37.360	37.500	37.500	257,534
2026-06-29	37.240	38.100	36.940	37.360	37.360	250,785
2026-06-26	36.340	36.920	33.920	36.920	36.920	757,663
2026-06-25	36.560	37.540	36.000	36.760	36.760	258,012
2026-06-24	37.200	37.320	36.200	36.400	36.400	399,487
2026-06-23	37.260	37.880	36.560	37.880	37.880	215,809
2026-06-22	37.680	38.340	37.420	37.540	37.540	241,992
2026-06-19	37.800	37.920	37.320	37.620	37.620	445,555
2026-06-18	37.560	37.980	37.380	37.860	37.860	264,001
2026-06-17	37.320	37.700	36.940	37.700	37.700	215,432
2026-06-16	37.000	37.780	36.980	37.240	37.240	251,230
2026-06-15	37.260	37.720	36.640	37.040	37.040	292,489
2026-06-12	35.760	36.600	35.200	36.120	36.120	420,766
2026-06-11	32.820	34.160	32.800	34.040	34.040	278,353
2026-06-10	33.320	33.420	32.240	33.020	33.020	335,672
2026-06-09	33.940	34.660	33.400	33.400	33.400	235,309
2026-06-08	33.300	35.120	33.180	33.880	33.880	375,427
2026-06-05	32.980	34.500	32.900	33.880	33.880	283,727
2026-06-04	32.020	33.280	31.940	32.940	32.940	195,682
2026-06-03	31.800	32.620	31.280	32.000	32.000	293,006
2026-06-02	33.260	33.860	31.880	32.260	31.960	236,075
2026-06-01	33.860	33.900	32.740	33.120	32.812	161,326
2026-05-29	33.240	34.120	33.180	33.820	33.506	332,725
2026-05-28	33.120	33.400	32.580	33.020	32.713	271,048
2026-05-27	32.400	33.380	32.260	33.220	32.911	337,690
2026-05-26	32.180	32.700	32.120	32.260	31.960	209,194
2026-05-25	31.920	32.520	31.920	32.440	32.138	111,765
2026-05-22	31.660	31.800	31.060	31.560	31.267	167,352
2026-05-21	32.000	32.100	31.500	31.500	31.207	186,430
2026-05-20	30.620	32.360	30.620	32.080	31.782	288,206
2026-05-19	30.220	31.560	30.220	31.040	30.751	361,599
2026-05-18	29.820	30.340	29.600	29.960	29.681	533,333
2026-05-15	30.220	30.680	29.960	30.180	29.899	255,512
2026-05-14	30.160	30.680	30.060	30.680	30.395	195,318
2026-05-13	30.160	30.480	29.780	30.180	29.899	350,743
2026-05-12	30.420	30.860	30.000	30.200	29.919	281,558
2026-05-11	30.380	30.980	30.320	30.920	30.633	318,923
2026-05-08	30.760	31.020	30.260	30.480	30.197	269,183
2026-05-07	31.080	31.540	31.020	31.180	30.890	340,179
2026-05-06	30.600	32.040	30.160	30.920	30.633	486,399
2026-05-05	31.020	31.280	30.340	30.360	30.078	346,738

← NewerPage 2 of 22 · 1,275 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.