flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	18.600	18.905	18.550	18.905	18.700	424,568
2025-02-20	18.550	18.690	18.310	18.460	18.260	251,340
2025-02-19	18.690	18.690	18.310	18.430	18.230	143,825
2025-02-18	18.550	18.680	18.370	18.680	18.477	224,811
2025-02-17	18.600	18.640	18.385	18.500	18.299	265,287
2025-02-14	18.250	18.595	18.230	18.540	18.339	409,398
2025-02-13	18.390	18.660	18.200	18.300	18.102	506,554
2025-02-12	17.900	17.930	17.555	17.775	17.582	247,166
2025-02-11	17.995	18.105	17.795	17.930	17.736	313,820
2025-02-10	17.755	18.100	17.660	17.960	17.765	370,917
2025-02-07	17.790	17.940	17.685	17.725	17.533	418,834
2025-02-06	17.640	17.790	17.470	17.760	17.567	242,193
2025-02-05	16.805	17.645	16.785	17.645	17.454	879,290
2025-02-04	16.315	16.575	16.260	16.540	16.361	262,104
2025-02-03	16.000	16.390	15.940	16.390	16.212	198,935
2025-01-31	16.350	16.590	16.330	16.375	16.197	150,127
2025-01-30	15.960	16.465	15.945	16.350	16.173	198,532
2025-01-29	16.000	16.100	15.900	15.925	15.752	235,760
2025-01-28	16.270	16.270	15.835	15.865	15.693	261,844
2025-01-27	16.275	16.490	16.000	16.270	16.094	204,717
2025-01-24	16.670	16.765	16.380	16.615	16.435	271,906
2025-01-23	16.705	16.820	16.525	16.785	16.603	170,573
2025-01-22	16.630	16.755	16.450	16.700	16.519	195,715
2025-01-21	16.230	16.680	16.150	16.595	16.415	347,078
2025-01-20	16.355	16.430	16.195	16.195	16.019	218,433
2025-01-17	15.885	16.310	15.810	16.305	16.128	316,256
2025-01-16	15.675	15.800	15.470	15.760	15.589	302,792
2025-01-15	15.300	15.610	15.245	15.560	15.391	201,806
2025-01-14	15.200	15.395	14.950	15.220	15.055	209,452
2025-01-13	14.890	15.050	14.805	15.020	14.857	175,546
2025-01-10	15.545	15.545	15.135	15.235	15.070	101,202
2025-01-09	15.680	15.790	15.455	15.550	15.381	191,747
2025-01-08	15.525	15.880	15.415	15.725	15.554	372,592
2025-01-07	14.960	15.590	14.775	15.580	15.411	467,235
2025-01-06	14.640	14.985	14.640	14.950	14.788	209,648
2025-01-03	14.750	14.780	14.600	14.650	14.491	115,730
2025-01-02	14.800	14.920	14.610	14.750	14.590	202,342
2024-12-30	14.850	14.855	14.660	14.775	14.615	86,110
2024-12-27	14.635	14.920	14.625	14.880	14.719	120,586
2024-12-23	14.845	14.845	14.600	14.720	14.560	101,843
2024-12-20	14.725	14.840	14.505	14.785	14.625	371,188
2024-12-19	14.925	14.975	14.615	14.865	14.704	413,147
2024-12-18	15.355	15.740	15.355	15.430	15.263	128,228
2024-12-17	15.600	15.660	15.270	15.325	15.159	221,714
2024-12-16	15.540	15.630	15.430	15.565	15.396	147,702
2024-12-13	15.570	15.965	15.380	15.600	15.431	419,712
2024-12-12	15.300	15.635	15.270	15.525	15.357	167,918
2024-12-11	15.170	15.360	15.110	15.285	15.119	175,692
2024-12-10	15.310	15.370	15.115	15.200	15.035	259,341
2024-12-09	15.550	15.600	15.260	15.300	15.134	487,537
2024-12-06	15.160	15.480	15.030	15.450	15.282	456,108
2024-12-05	14.500	15.550	14.470	15.100	14.936	793,443
2024-12-04	13.685	14.830	13.685	14.515	14.358	893,886
2024-12-03	13.400	13.630	13.360	13.570	13.423	161,357
2024-12-02	13.535	13.535	13.300	13.400	13.255	262,888
2024-11-29	13.525	13.660	13.480	13.580	13.433	125,909
2024-11-28	13.540	13.695	13.475	13.545	13.398	136,612
2024-11-27	13.265	13.485	13.230	13.485	13.339	106,545
2024-11-26	13.355	13.390	13.250	13.330	13.185	90,030
2024-11-25	13.400	13.535	13.235	13.380	13.235	382,680

← NewerPage 8 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.