flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	17.750	18.010	17.340	17.620	17.379	629,098
2022-02-03	18.000	18.010	17.200	17.200	16.965	410,663
2022-02-02	18.280	18.530	18.110	18.170	17.922	332,978
2022-02-01	17.180	18.060	17.160	17.970	17.724	602,748
2022-01-31	16.970	17.210	16.700	16.900	16.669	445,222
2022-01-28	17.300	17.520	16.440	16.540	16.314	730,530
2022-01-27	17.060	17.740	16.860	17.420	17.182	378,200
2022-01-26	16.990	17.980	16.870	17.540	17.300	640,405
2022-01-25	17.170	17.500	16.340	16.800	16.570	783,408
2022-01-24	18.700	18.820	16.380	16.710	16.482	1,709,247
2022-01-21	19.200	19.280	18.740	18.930	18.671	537,776
2022-01-20	18.870	19.690	18.730	19.400	19.135	499,857
2022-01-19	18.510	19.140	18.210	18.760	18.504	382,503
2022-01-18	18.340	19.050	18.340	18.770	18.514	490,260
2022-01-17	18.850	18.950	18.100	18.480	18.227	574,896
2022-01-14	18.720	18.870	18.610	18.750	18.494	462,210
2022-01-13	19.010	19.220	18.740	18.770	18.514	505,715
2022-01-12	19.310	19.520	19.010	19.080	18.819	511,192
2022-01-11	19.170	19.400	18.800	19.140	18.878	763,895
2022-01-10	19.100	19.210	18.450	18.750	18.494	895,269
2022-01-07	20.000	20.020	18.830	19.000	18.740	927,263
2022-01-06	20.980	21.000	19.030	19.820	19.549	2,425,504
2022-01-05	21.300	22.120	20.700	21.760	21.463	702,620
2022-01-04	22.260	22.460	21.240	21.260	20.969	556,346
2022-01-03	20.280	22.500	20.280	22.220	21.916	676,662
2021-12-30	20.380	20.880	20.240	20.240	19.963	174,624
2021-12-29	20.660	20.740	20.100	20.520	20.240	238,397
2021-12-28	21.500	21.680	20.780	20.820	20.535	363,438
2021-12-27	21.300	21.700	20.940	21.700	21.403	282,821
2021-12-23	21.020	21.420	20.860	21.280	20.989	364,165
2021-12-22	20.000	21.020	19.950	21.000	20.713	361,277
2021-12-21	20.080	20.320	19.790	19.980	19.707	338,911
2021-12-20	19.300	19.990	19.300	19.920	19.648	397,917
2021-12-17	19.380	20.080	19.120	19.970	19.697	1,192,856
2021-12-16	19.500	20.140	19.350	19.470	19.204	526,419
2021-12-15	18.960	19.200	18.630	18.870	18.612	301,688
2021-12-14	19.540	19.740	18.960	19.000	18.740	310,982
2021-12-13	19.650	20.020	19.450	19.490	19.224	256,104
2021-12-10	20.100	20.140	19.420	19.540	19.273	371,129
2021-12-09	20.100	20.280	20.060	20.100	19.825	227,895
2021-12-08	20.600	20.900	19.990	20.000	19.727	378,265
2021-12-07	19.400	20.800	19.390	20.720	20.437	737,749
2021-12-06	20.020	20.160	18.830	19.060	18.800	908,678
2021-12-03	21.680	21.760	19.410	19.510	19.243	849,484
2021-12-02	21.340	21.620	21.160	21.500	21.206	425,242
2021-12-01	21.500	21.780	21.360	21.460	21.167	413,395
2021-11-30	21.620	21.940	21.220	21.220	20.930	668,589
2021-11-29	21.560	22.680	21.560	21.840	21.542	675,352
2021-11-26	20.760	21.940	20.520	21.540	21.246	990,281
2021-11-25	19.830	21.820	19.830	21.700	21.403	1,356,727
2021-11-24	19.260	19.800	19.090	19.800	19.529	754,955
2021-11-23	18.830	19.660	18.370	19.060	18.800	1,142,915
2021-11-22	21.260	21.480	18.700	18.710	18.454	1,056,117
2021-11-19	18.450	21.380	18.400	21.220	20.930	1,804,796
2021-11-18	18.420	19.070	17.930	18.450	18.198	1,227,032
2021-11-17	18.490	18.680	18.360	18.500	18.247	334,278
2021-11-16	18.610	18.690	18.310	18.500	18.247	437,464
2021-11-15	18.500	18.670	18.380	18.500	18.247	322,801
2021-11-12	19.000	19.000	18.350	18.480	18.227	470,215
2021-11-11	17.920	18.930	17.780	18.900	18.642	901,777

← NewerPage 21 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.