flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	33.140	33.660	32.420	33.460	33.149	270,425
2025-11-04	32.760	33.020	32.360	32.900	32.594	525,124
2025-11-03	32.980	33.720	32.860	33.300	32.990	171,771
2025-10-31	33.220	33.280	32.540	32.880	32.574	315,192
2025-10-30	34.180	34.180	33.220	33.220	32.911	296,751
2025-10-29	34.200	34.540	33.980	33.980	33.664	190,546
2025-10-28	34.420	34.560	33.940	34.220	33.902	324,979
2025-10-27	34.220	34.520	33.820	34.420	34.100	407,646
2025-10-24	33.460	34.000	32.880	33.920	33.605	449,745
2025-10-23	32.180	33.160	32.180	33.160	32.852	256,332
2025-10-22	32.900	32.940	32.080	32.080	31.782	429,628
2025-10-21	32.160	32.240	31.620	31.640	31.346	210,389
2025-10-20	32.000	32.260	31.860	32.060	31.762	157,851
2025-10-17	31.760	32.300	30.960	31.700	31.405	347,723
2025-10-16	32.520	33.280	32.180	32.320	32.019	577,610
2025-10-15	31.320	31.880	31.080	31.080	30.791	332,934
2025-10-14	30.800	30.940	30.060	30.760	30.474	273,742
2025-10-13	30.760	31.200	30.760	31.100	30.811	132,248
2025-10-10	31.560	31.840	30.220	30.660	30.375	343,065
2025-10-09	30.260	31.380	30.040	31.300	31.009	325,040
2025-10-08	30.500	30.540	30.140	30.260	29.979	356,299
2025-10-07	30.340	30.900	30.120	30.440	30.157	371,657
2025-10-06	28.920	30.700	28.820	30.420	30.137	897,560
2025-10-03	28.380	29.100	28.380	28.740	28.473	313,400
2025-10-02	28.020	28.900	28.020	28.160	27.898	275,567
2025-10-01	27.800	28.180	27.260	28.000	27.740	279,486
2025-09-30	27.740	28.120	27.500	27.880	27.621	201,687
2025-09-29	27.400	27.760	27.080	27.680	27.423	203,621
2025-09-26	28.060	28.260	27.200	27.300	27.046	155,667
2025-09-25	27.660	28.320	27.120	28.080	27.819	259,244
2025-09-24	27.660	27.880	27.520	27.820	27.561	209,542
2025-09-23	27.400	27.920	27.060	27.760	27.502	227,134
2025-09-22	27.300	27.540	27.060	27.400	27.145	118,902
2025-09-19	27.100	27.260	26.700	27.200	26.947	1,500,995
2025-09-18	27.000	27.860	26.620	27.040	26.789	138,976
2025-09-17	26.900	27.120	26.820	26.880	26.630	123,575
2025-09-16	27.460	27.600	26.900	26.900	26.650	254,205
2025-09-15	27.460	27.920	27.300	27.500	27.244	121,833
2025-09-12	27.640	27.980	27.440	27.440	27.185	144,733
2025-09-11	27.680	27.960	27.440	27.520	27.264	142,259
2025-09-10	27.480	27.960	27.480	27.680	27.423	133,434
2025-09-09	27.400	27.400	27.040	27.360	27.106	118,195
2025-09-08	27.240	27.540	27.140	27.380	27.125	127,601
2025-09-05	27.560	27.700	27.020	27.200	26.947	152,860
2025-09-04	27.260	27.580	27.020	27.380	27.125	119,471
2025-09-03	27.220	27.600	26.780	27.180	26.927	149,407
2025-09-02	27.900	27.900	26.880	27.080	26.828	214,551
2025-09-01	28.160	28.560	27.440	27.820	27.561	138,085
2025-08-29	28.640	28.760	27.860	28.260	27.997	147,558
2025-08-28	28.600	28.820	28.360	28.640	28.374	156,224
2025-08-27	28.700	28.900	28.260	28.640	28.374	148,273
2025-08-26	28.940	28.940	28.000	28.640	28.374	341,783
2025-08-25	28.480	28.960	28.280	28.960	28.691	102,591
2025-08-22	28.120	28.520	28.000	28.520	28.255	105,766
2025-08-21	28.080	28.500	27.880	28.120	27.859	114,212
2025-08-20	27.960	28.200	27.740	28.020	27.759	112,806
2025-08-19	28.800	28.880	28.040	28.040	27.779	237,095
2025-08-18	26.980	28.900	26.960	28.900	28.631	319,102
2025-08-15	27.460	27.460	26.900	27.000	26.749	124,614
2025-08-14	27.140	27.380	26.700	27.300	27.046	146,182

← NewerPage 5 of 22 · 1,278 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.