flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	13.210	13.430	13.185	13.320	13.176	188,368
2024-11-21	13.330	13.345	13.120	13.235	13.091	193,924
2024-11-20	13.415	13.435	13.260	13.335	13.190	204,505
2024-11-19	13.335	13.430	12.955	13.315	13.171	229,155
2024-11-18	13.510	13.600	13.275	13.300	13.156	246,937
2024-11-15	13.675	13.690	13.495	13.510	13.363	198,139
2024-11-14	13.700	13.790	13.560	13.755	13.606	132,738
2024-11-13	13.700	13.950	13.520	13.665	13.517	210,578
2024-11-12	13.750	13.860	13.695	13.735	13.586	113,438
2024-11-11	13.710	13.945	13.710	13.785	13.636	280,080
2024-11-08	13.750	13.820	13.595	13.610	13.462	103,335
2024-11-07	13.870	13.935	13.490	13.720	13.571	286,628
2024-11-06	13.800	14.030	13.790	13.875	13.725	221,987
2024-11-05	13.480	13.865	13.480	13.735	13.586	173,525
2024-11-04	13.355	13.515	13.355	13.490	13.344	143,609
2024-11-01	13.560	13.635	13.420	13.425	13.279	104,298
2024-10-31	13.395	13.555	13.145	13.500	13.354	417,390
2024-10-30	13.190	13.395	12.975	12.975	12.834	308,234
2024-10-29	13.750	13.850	13.175	13.275	13.131	338,423
2024-10-28	13.785	14.040	13.700	13.700	13.551	233,946
2024-10-25	13.885	13.885	13.505	13.720	13.571	278,742
2024-10-24	13.990	14.315	13.870	13.870	13.720	364,668
2024-10-23	14.300	14.435	13.590	14.145	13.992	561,400
2024-10-22	14.950	14.980	14.485	14.840	14.679	285,774
2024-10-21	14.945	15.245	14.910	14.975	14.813	277,621
2024-10-18	14.460	15.320	14.445	14.915	14.753	558,855
2024-10-17	14.515	14.575	14.385	14.400	14.244	144,505
2024-10-16	14.410	14.730	14.355	14.500	14.343	163,106
2024-10-15	14.185	14.500	14.145	14.420	14.264	257,867
2024-10-14	14.065	14.255	13.990	14.200	14.046	122,894
2024-10-11	13.900	14.055	13.900	13.985	13.833	85,378
2024-10-10	14.170	14.310	13.890	13.935	13.784	263,653
2024-10-09	13.810	13.840	13.690	13.775	13.626	104,913
2024-10-08	13.765	13.935	13.655	13.885	13.734	105,968
2024-10-07	13.905	14.000	13.735	13.875	13.725	141,350
2024-10-04	13.505	14.000	13.500	13.835	13.685	334,373
2024-10-03	13.700	13.710	13.305	13.520	13.373	364,634
2024-10-02	13.660	13.910	13.630	13.660	13.512	198,223
2024-10-01	13.110	13.915	13.080	13.675	13.527	572,853
2024-09-30	12.845	12.875	12.590	12.855	12.716	145,083
2024-09-27	12.855	12.855	12.700	12.800	12.661	75,020
2024-09-26	12.515	12.860	12.515	12.805	12.666	178,534
2024-09-25	12.405	12.515	12.390	12.405	12.270	92,103
2024-09-24	12.530	12.650	12.380	12.405	12.270	97,002
2024-09-23	12.465	12.530	12.255	12.450	12.315	96,350
2024-09-20	12.505	12.600	12.370	12.460	12.325	217,479
2024-09-19	12.270	12.600	12.215	12.595	12.458	205,477
2024-09-18	12.240	12.255	12.095	12.155	12.023	66,412
2024-09-17	12.200	12.370	12.180	12.245	12.112	105,903
2024-09-16	12.350	12.350	12.130	12.160	12.028	86,206
2024-09-13	12.385	12.440	12.325	12.370	12.236	61,587
2024-09-12	12.175	12.420	12.175	12.270	12.137	104,802
2024-09-11	12.100	12.280	12.005	12.030	11.900	82,662
2024-09-10	12.000	12.080	11.920	12.070	11.939	116,852
2024-09-09	11.995	12.195	11.960	12.005	11.875	73,599
2024-09-06	12.170	12.220	11.920	11.945	11.815	175,014
2024-09-05	12.280	12.340	12.110	12.155	12.023	134,560
2024-09-04	12.360	12.480	12.185	12.375	12.241	144,956
2024-09-03	12.890	13.335	12.525	12.560	12.424	325,435
2024-09-02	13.040	13.100	12.800	12.930	12.790	92,592

← NewerPage 9 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.