flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	24.980	25.320	24.740	25.320	25.045	384,591
2025-05-20	24.780	25.040	24.640	25.000	24.729	322,419
2025-05-19	24.520	24.900	24.480	24.800	24.531	265,946
2025-05-16	25.060	25.220	24.400	24.600	24.333	381,915
2025-05-15	24.460	25.140	24.420	25.020	24.749	625,656
2025-05-14	24.700	24.760	24.340	24.500	24.234	485,600
2025-05-13	24.480	24.860	24.400	24.700	24.432	398,865
2025-05-12	24.700	24.900	24.320	24.540	24.274	313,046
2025-05-09	24.520	24.620	24.260	24.580	24.313	347,602
2025-05-08	24.440	24.500	23.980	24.500	24.234	392,830
2025-05-07	23.940	24.140	23.620	24.140	23.878	266,533
2025-05-06	24.200	24.240	22.900	23.860	23.601	349,770
2025-05-05	23.620	24.020	23.540	23.960	23.700	254,396
2025-05-02	23.360	23.620	22.560	23.620	23.364	345,581
2025-04-30	22.840	23.560	22.840	23.100	22.849	456,571
2025-04-29	21.720	23.140	21.640	22.600	22.355	594,497
2025-04-28	21.560	21.920	21.300	21.680	21.445	392,677
2025-04-25	21.600	21.740	20.860	21.180	20.950	456,274
2025-04-24	21.120	21.480	20.840	21.460	21.227	492,208
2025-04-23	21.100	21.460	20.760	21.140	20.911	366,902
2025-04-22	20.320	20.880	19.960	20.760	20.535	413,768
2025-04-17	20.500	20.500	20.020	20.440	20.218	346,462
2025-04-16	19.920	20.480	19.770	20.400	20.179	281,675
2025-04-15	19.770	20.180	19.730	20.000	19.783	595,389
2025-04-14	19.900	19.900	19.420	19.630	19.417	446,302
2025-04-11	19.850	20.000	19.090	19.430	19.219	581,935
2025-04-10	21.000	21.620	19.540	19.600	19.387	676,029
2025-04-09	19.120	19.540	18.640	18.950	18.744	417,598
2025-04-08	19.380	20.040	19.100	19.790	19.575	492,337
2025-04-07	17.050	20.220	16.470	18.890	18.685	826,012
2025-04-04	21.120	21.500	19.285	19.630	19.417	1,026,444
2025-04-03	21.660	22.110	21.150	21.390	21.158	626,514
2025-04-02	21.840	22.280	21.470	22.280	22.038	417,190
2025-04-01	21.320	21.970	21.170	21.870	21.633	359,853
2025-03-31	21.220	21.310	20.790	21.190	20.960	573,020
2025-03-28	21.660	21.950	21.350	21.530	21.296	388,006
2025-03-27	21.650	22.110	21.600	21.800	21.564	263,517
2025-03-26	22.400	22.420	21.960	22.000	21.761	267,585
2025-03-25	21.810	22.440	21.650	22.400	22.157	361,231
2025-03-24	21.790	22.030	21.700	21.860	21.623	288,971
2025-03-21	21.350	22.050	21.330	21.800	21.564	3,616,140
2025-03-20	21.620	21.840	21.240	21.560	21.326	332,397
2025-03-19	21.010	21.650	21.000	21.620	21.386	363,355
2025-03-18	20.780	21.270	20.750	21.220	20.990	559,675
2025-03-17	20.000	20.340	19.875	20.240	20.020	276,428
2025-03-14	18.885	19.990	18.740	19.980	19.763	547,191
2025-03-13	19.020	19.205	18.760	18.760	18.557	234,118
2025-03-12	18.845	19.360	18.845	19.160	18.952	283,031
2025-03-11	19.080	19.260	18.650	18.740	18.537	298,390
2025-03-10	19.900	19.925	19.015	19.015	18.809	361,365
2025-03-07	20.010	20.110	19.540	19.875	19.659	443,587
2025-03-06	19.700	20.430	19.485	20.300	20.080	726,208
2025-03-05	18.850	19.500	18.810	19.500	19.289	692,734
2025-03-04	18.975	18.985	18.275	18.330	18.131	273,010
2025-03-03	19.055	19.125	18.830	19.015	18.809	214,148
2025-02-28	18.955	19.000	18.770	18.960	18.754	461,624
2025-02-27	19.200	19.280	19.010	19.200	18.992	389,245
2025-02-26	19.200	19.325	18.985	19.225	19.016	702,063
2025-02-25	18.500	19.155	18.250	18.755	18.552	808,026
2025-02-24	18.910	19.015	18.580	19.015	18.809	540,500

← NewerPage 7 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.