flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	30.780	31.040	30.280	30.540	30.256	264,178
2026-04-30	31.000	31.340	30.420	30.480	30.197	388,336
2026-04-29	32.300	32.300	31.180	31.580	31.286	441,426
2026-04-28	31.300	32.440	31.220	32.320	32.019	591,550
2026-04-27	30.560	31.640	30.560	31.340	31.049	466,873
2026-04-24	32.900	33.100	30.420	30.420	30.137	1,059,090
2026-04-23	36.380	37.160	32.780	33.700	33.387	978,063
2026-04-22	37.520	37.640	36.540	36.540	36.200	427,603
2026-04-21	38.780	38.780	37.560	37.740	37.389	364,854
2026-04-20	38.260	38.940	38.100	38.520	38.162	207,094
2026-04-17	37.420	39.180	37.400	38.820	38.459	558,995
2026-04-16	37.340	37.520	37.040	37.300	36.953	216,108
2026-04-15	37.440	37.740	37.000	37.180	36.834	239,947
2026-04-14	37.200	37.540	36.140	37.340	36.993	466,512
2026-04-13	33.940	35.980	33.840	35.700	35.368	321,622
2026-04-10	33.820	34.340	33.380	34.220	33.902	243,623
2026-04-09	33.080	34.080	33.000	33.800	33.486	251,721
2026-04-08	32.240	33.840	32.000	33.260	32.951	521,468
2026-04-07	30.380	31.180	30.200	30.420	30.137	353,030
2026-04-02	30.320	30.520	29.740	30.060	29.781	323,269
2026-04-01	31.200	31.340	30.440	30.940	30.652	411,430
2026-03-31	29.120	30.160	28.840	29.400	29.127	520,099
2026-03-30	29.480	29.660	28.640	29.200	28.929	499,516
2026-03-27	31.000	31.180	29.640	29.640	29.364	545,584
2026-03-26	32.020	32.020	30.760	30.860	30.573	368,737
2026-03-25	32.280	32.860	32.100	32.500	32.198	409,752
2026-03-24	32.100	32.280	31.600	31.920	31.623	237,003
2026-03-23	30.900	32.860	30.700	32.200	31.901	417,510
2026-03-20	33.000	33.220	31.560	31.820	31.524	533,326
2026-03-19	33.520	33.560	32.480	32.780	32.475	317,222
2026-03-18	34.000	34.440	33.560	33.580	33.268	264,868
2026-03-17	32.520	33.760	32.400	33.760	33.446	334,865
2026-03-16	33.220	33.220	32.460	32.700	32.396	296,692
2026-03-13	32.800	34.040	32.680	33.100	32.792	302,878
2026-03-12	32.700	33.180	32.160	32.800	32.495	371,823
2026-03-11	33.480	33.520	32.260	32.920	32.614	358,160
2026-03-10	32.980	34.100	32.780	33.780	33.466	568,023
2026-03-09	31.420	32.880	31.220	32.600	32.297	331,228
2026-03-06	32.140	32.680	31.600	32.240	31.940	287,749
2026-03-05	33.200	33.560	31.900	31.940	31.643	508,686
2026-03-04	32.500	33.200	31.700	33.080	32.772	520,502
2026-03-03	30.720	32.200	30.620	31.920	31.623	649,177
2026-03-02	30.040	31.480	29.580	31.160	30.870	428,127
2026-02-27	30.480	31.180	30.220	30.820	30.533	649,561
2026-02-26	30.500	30.780	29.140	30.300	30.018	572,227
2026-02-25	29.500	29.920	28.860	29.660	29.384	576,783
2026-02-24	30.740	30.740	29.300	29.300	29.028	582,248
2026-02-23	30.780	31.180	30.180	30.640	30.355	394,908
2026-02-20	30.280	31.000	29.820	31.000	30.712	500,778
2026-02-19	31.300	32.220	30.020	30.360	30.078	900,950
2026-02-18	33.220	33.420	32.320	33.220	32.911	329,777
2026-02-17	33.220	33.380	32.120	33.200	32.891	616,342
2026-02-16	33.440	34.220	31.900	32.820	32.515	980,362
2026-02-13	35.720	35.740	34.100	35.240	34.912	601,094
2026-02-12	36.200	37.800	35.300	35.560	35.229	493,542
2026-02-11	40.220	40.340	34.720	35.740	35.408	871,087
2026-02-10	40.340	40.540	39.620	40.120	39.747	251,659
2026-02-09	39.400	40.460	39.400	40.460	40.084	286,931
2026-02-06	38.240	39.240	37.860	39.160	38.796	271,053
2026-02-05	39.900	40.760	38.160	38.280	37.924	341,546

← NewerPage 3 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.