flatexDEGIRO AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 18.500 | 18.670 | 18.380 | 18.500 | 18.247 | 322,801 |
| 2021-11-12 | 19.000 | 19.000 | 18.350 | 18.480 | 18.227 | 470,215 |
| 2021-11-11 | 17.920 | 18.930 | 17.780 | 18.900 | 18.642 | 901,777 |
| 2021-11-10 | 17.890 | 18.110 | 17.140 | 17.800 | 17.557 | 1,507,171 |
| 2021-11-09 | 19.050 | 19.340 | 17.870 | 17.900 | 17.655 | 1,590,164 |
| 2021-11-08 | 19.670 | 19.940 | 19.080 | 19.090 | 18.829 | 492,421 |
| 2021-11-05 | 20.620 | 20.620 | 19.620 | 19.790 | 19.520 | 766,870 |
| 2021-11-04 | 21.000 | 21.600 | 20.540 | 20.660 | 20.378 | 553,666 |
| 2021-11-03 | 19.740 | 20.880 | 19.740 | 20.840 | 20.555 | 690,469 |
| 2021-11-02 | 20.080 | 20.080 | 19.730 | 19.740 | 19.470 | 156,839 |
| 2021-11-01 | 19.860 | 20.160 | 19.730 | 20.060 | 19.786 | 309,023 |
| 2021-10-29 | 19.560 | 19.960 | 19.560 | 19.660 | 19.391 | 496,459 |
| 2021-10-28 | 19.840 | 20.060 | 19.480 | 19.790 | 19.520 | 386,633 |
| 2021-10-27 | 20.420 | 20.720 | 19.600 | 19.800 | 19.529 | 629,567 |
| 2021-10-26 | 20.320 | 20.640 | 20.280 | 20.540 | 20.259 | 255,211 |
← NewerPage 22 of 22 · 1,275 trading days
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.