flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	41.600	42.020	39.960	39.960	39.588	312,806
2026-02-03	42.500	43.240	41.100	41.280	40.896	265,207
2026-02-02	40.100	42.000	39.860	42.000	41.609	218,240
2026-01-30	41.440	41.760	41.160	41.160	40.777	240,675
2026-01-29	41.000	42.620	40.700	41.620	41.233	422,948
2026-01-28	40.420	40.660	40.040	40.400	40.024	195,062
2026-01-27	40.800	40.800	39.980	40.400	40.024	194,731
2026-01-26	39.380	40.820	39.360	40.560	40.183	310,337
2026-01-23	38.900	39.660	38.780	39.340	38.974	268,064
2026-01-22	37.880	39.120	37.640	38.700	38.340	256,166
2026-01-21	37.080	37.440	36.820	37.400	37.052	197,400
2026-01-20	37.120	37.480	36.580	37.260	36.914	307,796
2026-01-19	37.880	37.940	37.540	37.580	37.231	201,603
2026-01-16	38.600	39.060	38.220	38.280	37.924	188,932
2026-01-15	38.000	38.820	37.920	38.420	38.063	197,895
2026-01-14	38.800	38.920	37.640	37.940	37.587	288,459
2026-01-13	38.400	38.880	38.220	38.740	38.380	314,931
2026-01-12	37.860	38.440	37.600	38.220	37.865	153,018
2026-01-09	37.300	37.900	36.540	37.900	37.548	166,377
2026-01-08	37.260	37.500	36.720	37.120	36.775	185,465
2026-01-07	37.320	37.460	36.780	37.300	36.953	357,664
2026-01-06	37.420	38.000	37.000	37.220	36.874	270,400
2026-01-05	36.740	37.320	36.380	37.200	36.854	272,365
2026-01-02	36.800	36.940	36.280	36.280	35.943	166,362
2025-12-30	36.040	36.740	36.040	36.740	36.398	156,896
2025-12-29	36.040	36.140	35.580	35.880	35.546	151,204
2025-12-23	36.140	36.220	35.480	36.140	35.804	147,836
2025-12-22	35.940	36.280	35.500	36.280	35.943	190,002
2025-12-19	34.860	35.880	34.720	35.840	35.507	613,689
2025-12-18	34.420	35.000	34.240	34.880	34.556	244,286
2025-12-17	34.800	35.120	34.220	34.440	34.120	246,542
2025-12-16	34.380	35.140	34.380	34.740	34.417	338,042
2025-12-15	33.900	34.520	33.700	34.420	34.100	131,754
2025-12-12	34.500	34.680	33.780	33.780	33.466	336,481
2025-12-11	34.260	34.340	33.760	34.100	33.783	144,676
2025-12-10	34.260	34.260	33.640	34.160	33.842	158,513
2025-12-09	33.620	34.340	33.420	34.260	33.941	299,485
2025-12-08	32.160	33.760	32.140	33.540	33.228	308,261
2025-12-05	31.700	32.260	31.360	31.740	31.445	224,943
2025-12-04	32.000	32.200	31.500	31.500	31.207	139,757
2025-12-03	31.960	32.140	31.340	31.760	31.465	148,556
2025-12-02	32.300	32.300	31.480	31.920	31.623	154,724
2025-12-01	33.040	33.100	31.980	32.280	31.980	161,622
2025-11-28	32.480	33.280	32.380	33.120	32.812	244,706
2025-11-27	32.180	32.520	31.920	32.520	32.218	129,929
2025-11-26	33.000	33.000	31.760	32.120	31.821	294,285
2025-11-25	31.240	31.380	30.860	31.380	31.088	176,169
2025-11-24	30.700	31.340	30.400	31.240	30.950	347,391
2025-11-21	31.080	31.420	30.020	30.260	29.979	636,204
2025-11-20	30.980	32.000	30.840	31.720	31.425	259,237
2025-11-19	30.400	31.120	30.200	30.680	30.395	174,132
2025-11-18	30.540	31.060	30.280	30.460	30.177	231,156
2025-11-17	31.540	31.560	31.000	31.160	30.870	188,960
2025-11-14	32.060	32.060	31.100	31.500	31.207	308,050
2025-11-13	32.200	32.560	32.020	32.240	31.940	133,760
2025-11-12	32.300	32.560	31.880	32.160	31.861	208,267
2025-11-11	32.500	32.640	31.840	32.140	31.841	229,311
2025-11-10	32.620	32.960	32.420	32.480	32.178	182,291
2025-11-07	32.620	32.820	31.900	31.900	31.603	207,813
2025-11-06	33.320	33.400	32.600	32.600	32.297	183,486

← NewerPage 4 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.