flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	23.110	25.560	22.250	22.250	22.250	5
2026-10-22	24.710	25.560	23.410	23.410	23.410	502
2026-10-21	24.860	25.560	24.860	24.860	24.860	3
2026-10-20	25.300	25.560	24.630	24.630	24.630	1
2026-10-19	25.560	25.560	25.470	25.470	25.470	1
2026-10-16	25.470	25.560	25.470	25.470	25.470	3
2026-10-15	25.050	26.220	25.050	25.580	25.580	95,971
2026-10-14	24.730	25.120	24.380	24.500	24.500	37,031
2026-10-13	24.860	25.740	24.540	24.540	24.540	99,509
2026-10-12	25.400	26.020	25.400	25.611	25.611	92,815
2026-10-09	26.100	26.520	25.800	26.210	26.210	22,648
2026-10-08	25.870	26.220	25.120	26.160	26.160	932,976
2026-10-07	26.460	26.460	25.300	25.320	25.320	62,907
2026-10-06	28.580	28.580	26.340	26.600	26.600	65,673
2026-10-05	27.510	28.320	27.380	28.240	28.240	13,339
2026-10-02	28.400	28.600	27.020	27.490	27.490	86,095
2026-10-01	29.000	29.000	28.059	28.180	28.180	40,739
2026-09-30	29.740	29.860	29.200	29.430	29.430	13,740
2026-09-29	29.320	29.860	29.140	29.380	29.380	314,256
2026-09-28	28.100	29.220	28.100	29.202	29.202	410,375
2026-09-25	30.386	30.386	28.080	28.940	28.940	162,410
2026-09-24	30.640	30.640	30.120	30.580	30.580	108,348
2026-09-23	31.520	31.520	30.520	30.520	30.520	42,737
2026-09-22	32.540	32.540	31.200	31.635	31.635	84,048
2026-09-21	31.090	32.160	30.080	32.095	32.095	165,886
2026-09-18	30.300	30.300	29.700	29.970	29.970	92,906
2026-09-17	30.160	30.240	29.560	30.140	30.140	216,292
2026-09-16	30.660	30.660	29.600	29.600	29.600	79,939
2026-09-15	30.740	30.740	30.080	30.326	30.326	89,742
2026-09-14	31.500	31.500	30.500	30.970	30.970	78,908
2026-09-11	32.660	32.660	30.560	31.600	31.600	693,429
2026-09-10	34.780	34.780	33.880	34.330	34.330	117,190
2026-09-09	35.140	35.140	34.240	34.560	34.560	23,728
2026-09-08	35.720	35.720	35.040	35.480	35.480	34,513
2026-09-07	36.260	36.260	35.590	35.891	35.891	190,969
2026-09-04	37.600	37.600	35.130	35.910	35.910	25,538
2026-09-03	36.520	37.700	36.450	37.150	37.150	37,157
2026-09-02	36.560	37.800	35.920	36.270	36.270	14,747
2026-09-01	38.400	38.580	37.920	38.260	38.260	845,965
2026-08-28	38.060	38.060	37.400	37.780	37.780	12,928
2026-08-27	37.810	37.960	36.860	37.280	37.280	25,624
2026-08-26	36.900	37.300	36.300	36.921	36.921	255,862
2026-08-25	36.580	36.620	36.060	36.205	36.205	66,678
2026-08-24	36.210	36.240	35.560	36.160	36.160	18,055
2026-08-21	35.870	35.920	35.020	35.430	35.430	25,009
2026-08-20	35.480	35.480	34.680	35.410	35.410	15,664
2026-08-19	35.460	35.460	34.440	34.610	34.610	101,164
2026-08-18	35.660	35.940	35.280	35.280	35.280	11,944
2026-08-17	35.830	36.560	34.900	35.882	35.882	29,807
2026-08-14	35.320	35.320	34.900	35.090	35.090	9,299
2026-08-13	35.200	35.262	34.480	34.540	34.540	171,353
2026-08-12	34.370	34.840	33.660	33.830	33.830	25,106
2026-08-11	34.480	34.480	33.760	33.930	33.930	37,925
2026-08-10	34.480	34.480	33.800	34.235	34.235	172,899
2026-08-07	35.020	35.020	33.900	34.270	34.270	410,166
2026-08-06	35.620	35.620	34.800	35.570	35.570	8,728
2026-08-05	35.840	35.840	34.760	35.200	35.200	115,438
2026-08-04	36.400	36.700	35.620	36.210	36.210	146,610
2026-08-03	36.660	36.660	35.520	35.940	35.940	21,521
2026-07-31	36.880	37.340	35.900	35.930	35.930	29,523

Page 1 of 21 · 1,253 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.