flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	28.500	28.720	26.940	27.000	26.749	269,974
2025-08-12	28.300	28.420	28.120	28.280	28.017	271,156
2025-08-11	27.660	28.380	27.640	28.380	28.116	302,342
2025-08-08	27.820	27.960	27.640	27.900	27.641	131,619
2025-08-07	27.500	28.080	27.500	27.940	27.680	338,628
2025-08-06	27.480	27.640	27.140	27.320	27.066	112,962
2025-08-05	27.020	27.720	26.980	27.340	27.086	238,586
2025-08-04	26.200	26.760	26.180	26.760	26.511	223,833
2025-08-01	26.500	26.640	25.640	26.060	25.818	220,727
2025-07-31	26.880	27.000	26.540	26.600	26.353	233,942
2025-07-30	26.400	26.740	26.360	26.720	26.472	128,512
2025-07-29	26.120	26.560	26.120	26.540	26.293	212,608
2025-07-28	26.700	26.700	25.920	26.100	25.857	222,950
2025-07-25	26.660	26.860	26.220	26.660	26.412	454,149
2025-07-24	25.740	25.740	24.560	25.560	25.322	504,350
2025-07-23	26.360	26.700	25.240	25.500	25.263	579,388
2025-07-22	26.980	26.980	26.180	26.460	26.214	253,414
2025-07-21	27.400	27.540	26.900	27.000	26.749	239,090
2025-07-18	27.000	27.320	26.740	27.320	27.066	279,027
2025-07-17	26.420	26.900	26.220	26.900	26.650	198,208
2025-07-16	26.280	26.920	26.120	26.320	26.075	238,021
2025-07-15	26.840	26.940	26.100	26.240	25.996	386,019
2025-07-14	25.300	27.060	24.960	26.600	26.353	941,681
2025-07-11	25.320	25.700	24.940	25.560	25.322	184,881
2025-07-10	25.160	25.500	24.940	25.440	25.203	249,577
2025-07-09	24.880	25.380	24.800	25.120	24.886	431,401
2025-07-08	24.140	25.020	24.140	24.740	24.510	465,912
2025-07-07	23.720	24.120	23.720	24.100	23.876	193,130
2025-07-04	24.040	24.060	23.600	23.840	23.618	141,639
2025-07-03	23.600	24.500	23.540	24.200	23.975	238,703
2025-07-02	23.800	24.400	23.380	23.480	23.262	291,252
2025-07-01	24.140	24.320	23.480	23.680	23.460	255,071
2025-06-30	23.480	24.100	23.360	23.980	23.757	243,972
2025-06-27	23.400	23.480	23.000	23.480	23.262	473,590
2025-06-26	23.500	23.800	23.180	23.320	23.103	208,396
2025-06-25	23.680	23.700	23.280	23.440	23.222	172,631
2025-06-24	23.740	23.900	23.220	23.540	23.321	303,783
2025-06-23	23.020	23.280	22.820	23.240	23.024	162,846
2025-06-20	23.080	23.520	23.040	23.220	23.004	663,146
2025-06-19	23.200	23.360	22.940	23.000	22.786	129,947
2025-06-18	23.320	23.640	23.240	23.440	23.222	399,637
2025-06-17	23.660	23.660	22.940	23.360	23.143	265,009
2025-06-16	23.720	24.020	23.620	23.940	23.717	176,738
2025-06-13	23.460	23.760	23.220	23.760	23.539	338,319
2025-06-12	23.860	24.240	23.760	23.880	23.658	133,757
2025-06-11	23.080	24.060	23.060	24.040	23.816	349,019
2025-06-10	23.240	23.400	23.040	23.160	22.945	244,454
2025-06-09	23.100	23.520	23.060	23.420	23.202	207,701
2025-06-06	23.020	23.120	22.840	23.080	22.865	267,186
2025-06-05	23.500	23.900	23.100	23.140	22.925	348,627
2025-06-04	24.920	25.040	23.340	23.540	23.321	516,228
2025-06-03	25.700	25.740	24.760	24.840	24.609	378,867
2025-06-02	24.340	25.700	24.200	25.580	25.303	568,573
2025-05-30	24.380	24.900	24.380	24.460	24.195	522,834
2025-05-29	24.280	24.720	24.220	24.480	24.214	188,688
2025-05-28	24.560	24.560	24.040	24.180	23.918	188,234
2025-05-27	24.800	24.860	24.480	24.640	24.373	130,576
2025-05-26	24.980	25.040	24.620	24.720	24.452	130,260
2025-05-23	25.060	25.180	24.000	24.660	24.393	477,616
2025-05-22	25.160	25.160	24.420	25.040	24.768	166,634

← NewerPage 6 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.