flatexDEGIRO AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-25	20.900	20.900	20.280	20.300	20.023	382,620
2021-10-22	20.600	21.060	20.400	20.840	20.555	591,180
2021-10-21	19.470	20.780	19.440	20.520	20.240	623,562
2021-10-20	19.410	19.950	19.200	19.700	19.431	699,806
2021-10-19	18.970	19.440	18.950	19.200	18.938	239,451
2021-10-18	19.000	19.180	18.630	18.930	18.671	346,598
2021-10-15	18.760	18.980	18.440	18.980	18.721	328,356
2021-10-14	18.730	18.930	18.430	18.590	18.336	518,678

← NewerPage 22 of 22 · 1,282 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.