flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	23.100	23.500	22.120	22.340	22.340	680,793
2026-10-22	23.800	24.400	23.100	23.100	23.100	597,336
2026-10-21	24.220	24.900	24.180	24.620	24.620	265,557
2026-10-20	24.840	24.920	23.960	24.260	24.260	475,965
2026-10-19	25.280	25.640	24.980	25.120	25.120	414,598
2026-10-16	25.580	25.900	25.100	25.480	25.480	442,363
2026-10-15	25.500	26.420	24.980	25.580	25.580	701,323
2026-10-14	24.660	25.120	24.240	24.240	24.240	391,590
2026-10-13	25.520	25.800	24.540	24.540	24.540	622,256
2026-10-12	25.620	26.020	25.340	25.560	25.560	434,522
2026-10-09	26.240	26.540	25.760	26.060	26.060	311,616
2026-10-08	25.120	26.240	25.060	25.840	25.840	348,281
2026-10-07	26.120	26.540	25.300	25.440	25.440	519,192
2026-10-06	28.500	28.580	26.280	26.420	26.420	655,404
2026-10-05	27.420	28.440	27.340	28.440	28.440	382,787
2026-10-02	28.300	28.420	27.000	27.300	27.300	600,348
2026-10-01	29.020	29.100	28.000	28.000	28.000	379,024
2026-09-30	29.680	29.880	29.180	29.220	29.220	243,896
2026-09-29	29.140	29.860	29.140	29.500	29.500	357,151
2026-09-28	28.780	29.240	28.080	29.000	29.000	581,894
2026-09-25	30.380	30.680	28.100	28.900	28.900	788,693
2026-09-24	30.400	30.700	30.120	30.120	30.120	225,513
2026-09-23	31.420	31.860	30.540	30.760	30.760	395,994
2026-09-22	32.060	32.560	31.200	31.200	31.200	357,068
2026-09-21	30.380	32.160	30.040	32.120	32.120	396,557
2026-09-18	30.000	30.160	29.660	29.920	29.920	569,612
2026-09-17	29.780	30.240	29.540	30.000	30.000	542,854
2026-09-16	30.640	30.640	29.580	29.880	29.880	415,765
2026-09-15	30.740	30.740	30.040	30.420	30.420	387,368
2026-09-14	31.300	31.560	30.500	30.920	30.920	334,473
2026-09-11	30.800	32.700	30.540	31.560	31.560	1,458,460
2026-09-10	34.720	34.960	33.860	34.260	34.260	216,864
2026-09-09	35.260	35.260	34.220	34.260	34.260	275,974
2026-09-08	35.200	35.740	34.940	35.520	35.520	184,667
2026-09-07	36.260	36.280	35.460	35.460	35.460	173,379
2026-09-04	37.580	37.600	35.100	36.140	36.140	249,902
2026-09-03	36.960	37.700	36.300	37.460	37.460	201,083
2026-09-02	37.660	37.780	35.900	36.200	36.200	376,174
2026-09-01	38.200	38.600	37.780	37.920	37.920	212,179
2026-08-31	37.780	38.500	37.740	38.400	38.400	431,006
2026-08-28	37.700	38.120	37.400	38.120	38.120	209,018
2026-08-27	37.180	38.020	36.820	37.520	37.520	262,526
2026-08-26	36.300	37.300	36.300	36.880	36.880	154,575
2026-08-25	36.260	36.600	36.020	36.200	36.200	181,941
2026-08-24	35.840	36.280	35.500	36.060	36.060	174,206
2026-08-21	35.040	35.920	34.940	35.800	35.800	214,877
2026-08-20	34.960	35.480	34.860	35.020	35.020	200,878
2026-08-19	35.340	35.440	34.480	35.020	35.020	198,333
2026-08-18	35.900	35.960	35.260	35.320	35.320	166,173
2026-08-17	35.240	36.580	34.600	35.960	35.960	286,485
2026-08-14	35.360	35.360	34.860	35.260	35.260	149,168
2026-08-13	35.080	35.340	34.460	35.260	35.260	390,187
2026-08-12	33.780	34.840	33.640	34.840	34.840	329,638
2026-08-11	34.480	34.480	33.740	33.820	33.820	333,192
2026-08-10	34.120	34.460	33.800	34.360	34.360	395,431
2026-08-07	34.900	34.940	33.840	34.060	34.060	349,397
2026-08-06	35.580	35.660	34.800	34.800	34.800	232,770
2026-08-05	35.620	35.900	34.720	35.400	35.400	335,315
2026-08-04	36.160	36.700	35.620	35.620	35.620	327,060
2026-08-03	36.540	36.540	35.540	36.080	36.080	268,823

Page 1 of 22 · 1,282 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.