flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	16.155	16.485	15.975	16.190	15.969	259,986
2022-05-02	16.240	16.305	15.665	16.155	15.934	252,122
2022-04-29	16.655	16.850	16.285	16.425	16.201	396,807
2022-04-28	16.310	17.070	15.880	16.545	16.319	758,737
2022-04-27	16.020	16.710	15.560	16.190	15.969	1,124,270
2022-04-26	16.060	16.230	15.500	15.520	15.308	792,488
2022-04-25	16.665	16.800	15.800	16.000	15.781	859,084
2022-04-22	17.725	17.725	16.885	17.000	16.768	618,648
2022-04-21	17.720	18.400	17.450	18.110	17.863	595,649
2022-04-20	17.360	17.825	17.075	17.540	17.300	430,962
2022-04-19	17.300	17.370	16.765	17.205	16.970	257,126
2022-04-14	17.180	17.420	16.940	17.400	17.162	219,995
2022-04-13	16.700	17.095	16.540	17.075	16.842	223,020
2022-04-12	16.630	17.000	16.360	16.800	16.570	289,274
2022-04-11	16.800	17.315	16.245	16.895	16.664	493,552
2022-04-08	16.935	16.950	16.365	16.840	16.610	661,180
2022-04-07	16.795	16.945	16.550	16.810	16.580	559,796
2022-04-06	17.330	17.360	16.500	16.535	16.309	629,652
2022-04-05	17.990	18.025	17.240	17.375	17.138	567,016
2022-04-04	18.420	18.605	17.730	17.915	17.670	525,597
2022-04-01	18.550	18.600	18.100	18.285	18.035	225,253
2022-03-31	18.840	19.120	18.350	18.380	18.129	269,166
2022-03-30	19.670	19.740	18.560	18.820	18.563	766,481
2022-03-29	18.910	19.800	18.850	19.530	19.263	647,995
2022-03-28	18.800	19.240	18.360	18.580	18.326	478,587
2022-03-25	18.940	19.560	18.570	18.570	18.316	449,191
2022-03-24	18.900	19.120	18.750	18.860	18.602	233,471
2022-03-23	19.250	19.320	18.730	19.160	18.898	377,462
2022-03-22	19.370	19.640	18.900	19.260	18.997	665,009
2022-03-21	19.460	19.570	18.900	19.240	18.977	447,221
2022-03-18	19.750	19.880	19.350	19.660	19.391	354,259
2022-03-17	20.000	21.080	19.730	19.820	19.549	882,088
2022-03-16	19.700	20.180	19.380	19.840	19.569	898,973
2022-03-15	18.750	19.640	18.160	19.250	18.987	870,769
2022-03-14	19.400	19.620	18.770	18.970	18.711	496,801
2022-03-11	18.650	20.000	18.500	19.200	18.938	730,317
2022-03-10	18.800	19.070	18.350	18.600	18.346	675,907
2022-03-09	17.940	18.830	17.830	18.830	18.573	947,029
2022-03-08	16.450	17.780	16.450	17.420	17.182	834,237
2022-03-07	15.600	17.270	15.540	16.780	16.551	890,214
2022-03-04	17.000	17.490	16.400	16.490	16.265	975,322
2022-03-03	18.710	19.100	17.320	17.320	17.083	600,546
2022-03-02	18.300	19.210	18.040	18.860	18.602	875,178
2022-03-01	18.660	19.160	18.040	18.460	18.208	745,876
2022-02-28	17.230	18.670	17.220	18.580	18.326	649,030
2022-02-25	17.880	18.080	16.980	17.820	17.576	750,581
2022-02-24	17.050	18.050	16.860	17.860	17.616	1,015,698
2022-02-23	17.510	19.050	17.430	18.300	18.050	2,054,007
2022-02-22	15.350	16.160	15.230	15.680	15.466	602,897
2022-02-21	16.740	16.880	15.810	16.100	15.880	414,873
2022-02-18	17.040	17.100	16.640	16.640	16.413	256,225
2022-02-17	17.310	17.460	16.930	17.110	16.876	265,844
2022-02-16	17.400	17.600	17.060	17.310	17.073	418,039
2022-02-15	16.160	17.340	16.140	17.340	17.103	585,780
2022-02-14	16.550	16.550	15.770	16.320	16.097	798,712
2022-02-11	17.050	17.280	16.800	16.900	16.669	358,338
2022-02-10	17.420	17.620	17.020	17.230	16.995	413,041
2022-02-09	17.330	17.620	17.210	17.300	17.064	422,958
2022-02-08	17.990	17.990	16.830	17.210	16.975	742,574
2022-02-07	17.730	18.220	17.380	18.100	17.853	419,587

← NewerPage 20 of 22 · 1,280 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.